VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 30,500.00 | 31,000.00 | 29,800.00 | 30,900.00 | 29,590.68 | 886,048 |
| 2025-08-01 | 31,100.00 | 31,600.00 | 30,400.00 | 30,500.00 | 29,207.63 | 1,360,200 |
| 2025-07-31 | 31,000.00 | 31,500.00 | 30,000.00 | 31,100.00 | 29,782.20 | 1,302,404 |
| 2025-07-30 | 29,500.00 | 31,500.00 | 26,700.00 | 30,700.00 | 29,399.15 | 2,736,326 |
| 2025-07-29 | 32,800.00 | 33,300.00 | 29,600.00 | 29,600.00 | 28,345.76 | 3,049,575 |
| 2025-07-28 | 32,200.00 | 33,500.00 | 31,600.00 | 32,700.00 | 31,314.41 | 2,438,241 |
| 2025-07-25 | 31,900.00 | 32,400.00 | 31,000.00 | 31,700.00 | 30,356.78 | 1,075,658 |
| 2025-07-24 | 31,700.00 | 31,900.00 | 30,700.00 | 31,900.00 | 30,548.31 | 1,990,337 |
| 2025-07-23 | 31,900.00 | 32,600.00 | 31,000.00 | 31,700.00 | 30,356.78 | 2,185,976 |
| 2025-07-22 | 31,600.00 | 32,000.00 | 30,700.00 | 31,200.00 | 29,877.97 | 1,873,394 |
| 2025-07-21 | 30,500.00 | 32,000.00 | 30,500.00 | 31,600.00 | 30,261.02 | 2,427,489 |
| 2025-07-18 | 29,100.00 | 31,300.00 | 29,100.00 | 30,400.00 | 29,111.86 | 1,928,201 |
| 2025-07-17 | 28,100.00 | 29,900.00 | 27,500.00 | 29,100.00 | 27,866.95 | 2,838,362 |
| 2025-07-16 | 28,900.00 | 29,800.00 | 28,400.00 | 28,700.00 | 27,483.90 | 3,339,000 |
| 2025-07-15 | 29,100.00 | 29,900.00 | 28,900.00 | 28,900.00 | 27,675.42 | 2,586,104 |
| 2025-07-14 | 28,800.00 | 29,400.00 | 28,000.00 | 29,100.00 | 27,866.95 | 1,569,567 |
| 2025-07-11 | 28,600.00 | 29,800.00 | 28,000.00 | 28,700.00 | 27,483.90 | 1,616,942 |
| 2025-07-10 | 28,800.00 | 28,900.00 | 27,900.00 | 28,500.00 | 27,292.37 | 1,561,989 |
| 2025-07-09 | 27,900.00 | 30,200.00 | 27,800.00 | 28,500.00 | 27,292.37 | 2,170,689 |
| 2025-07-08 | 25,100.00 | 27,600.00 | 24,700.00 | 27,600.00 | 26,430.51 | 3,529,601 |
| 2025-07-07 | 26,500.00 | 26,500.00 | 24,900.00 | 25,100.00 | 24,036.44 | 929,813 |
| 2025-07-04 | 27,000.00 | 27,300.00 | 26,700.00 | 27,000.00 | 23,505.40 | 1,179,326 |
| 2025-07-03 | 28,000.00 | 28,700.00 | 26,900.00 | 27,000.00 | 23,505.40 | 2,674,693 |
| 2025-07-02 | 27,000.00 | 28,000.00 | 26,800.00 | 28,000.00 | 24,375.97 | 1,542,458 |
| 2025-07-01 | 27,000.00 | 27,800.00 | 26,900.00 | 27,000.00 | 23,505.40 | 2,117,086 |
| 2025-06-30 | 26,400.00 | 26,800.00 | 26,300.00 | 26,800.00 | 23,331.28 | 796,388 |
| 2025-06-27 | 26,300.00 | 26,700.00 | 26,200.00 | 26,300.00 | 22,896.00 | 694,489 |
| 2025-06-26 | 26,700.00 | 26,900.00 | 26,200.00 | 26,300.00 | 22,896.00 | 558,658 |
| 2025-06-25 | 26,500.00 | 27,000.00 | 26,400.00 | 26,600.00 | 23,157.17 | 779,427 |
| 2025-06-24 | 26,500.00 | 26,600.00 | 26,100.00 | 26,300.00 | 22,896.00 | 798,754 |
| 2025-06-23 | 26,700.00 | 26,700.00 | 24,200.00 | 26,300.00 | 22,896.00 | 982,908 |
| 2025-06-20 | 27,600.00 | 27,600.00 | 26,700.00 | 26,700.00 | 23,244.22 | 622,294 |
| 2025-06-19 | 26,800.00 | 27,900.00 | 26,800.00 | 27,200.00 | 23,679.51 | 2,515,798 |
| 2025-06-18 | 26,800.00 | 27,000.00 | 26,200.00 | 26,700.00 | 23,244.22 | 688,726 |
| 2025-06-17 | 27,000.00 | 27,000.00 | 26,500.00 | 26,700.00 | 23,244.22 | 1,275,208 |
| 2025-06-16 | 25,700.00 | 26,500.00 | 25,600.00 | 26,400.00 | 22,983.05 | 773,760 |
| 2025-06-13 | 26,000.00 | 26,200.00 | 25,200.00 | 25,700.00 | 22,373.65 | 1,091,953 |
| 2025-06-12 | 25,900.00 | 27,100.00 | 25,800.00 | 26,200.00 | 22,808.94 | 1,111,785 |
| 2025-06-11 | 26,300.00 | 26,500.00 | 25,400.00 | 25,600.00 | 22,286.60 | 1,067,196 |
| 2025-06-10 | 26,300.00 | 27,200.00 | 26,100.00 | 26,200.00 | 22,808.94 | 845,300 |
| 2025-06-09 | 26,200.00 | 26,700.00 | 26,200.00 | 26,400.00 | 22,983.05 | 866,203 |
| 2025-06-06 | 26,200.00 | 27,400.00 | 26,200.00 | 26,200.00 | 22,808.94 | 2,428,871 |
| 2025-06-05 | 26,600.00 | 26,700.00 | 26,100.00 | 26,500.00 | 23,070.11 | 624,230 |
| 2025-06-04 | 27,200.00 | 27,500.00 | 26,400.00 | 26,600.00 | 23,157.17 | 799,815 |
| 2025-06-03 | 26,400.00 | 27,300.00 | 26,000.00 | 27,000.00 | 23,505.40 | 1,586,239 |
| 2025-06-02 | 26,300.00 | 26,400.00 | 25,300.00 | 26,100.00 | 22,721.88 | 1,077,376 |
| 2025-05-30 | 26,100.00 | 27,300.00 | 26,100.00 | 26,400.00 | 22,983.05 | 2,010,104 |
| 2025-05-29 | 25,700.00 | 26,400.00 | 25,600.00 | 26,100.00 | 22,721.88 | 1,338,731 |
| 2025-05-28 | 26,400.00 | 26,400.00 | 25,500.00 | 25,700.00 | 22,373.65 | 1,145,540 |
| 2025-05-27 | 24,900.00 | 26,500.00 | 24,800.00 | 26,100.00 | 22,721.88 | 2,145,226 |
| 2025-05-26 | 24,000.00 | 24,900.00 | 23,100.00 | 24,900.00 | 21,677.20 | 1,299,188 |
| 2025-05-23 | 23,600.00 | 24,200.00 | 23,600.00 | 23,900.00 | 20,806.63 | 595,662 |
| 2025-05-22 | 24,100.00 | 24,600.00 | 23,700.00 | 23,900.00 | 20,806.63 | 1,077,048 |
| 2025-05-21 | 23,900.00 | 24,100.00 | 23,500.00 | 24,100.00 | 20,980.74 | 591,865 |
| 2025-05-20 | 23,800.00 | 24,000.00 | 23,600.00 | 23,800.00 | 20,719.57 | 568,988 |
| 2025-05-19 | 24,600.00 | 24,600.00 | 23,700.00 | 23,700.00 | 20,632.51 | 1,148,384 |
| 2025-05-16 | 25,000.00 | 25,200.00 | 24,600.00 | 24,600.00 | 21,416.03 | 1,032,755 |
| 2025-05-15 | 24,900.00 | 25,100.00 | 24,400.00 | 24,900.00 | 21,677.20 | 969,118 |
| 2025-05-14 | 24,500.00 | 25,000.00 | 24,300.00 | 24,900.00 | 21,677.20 | 1,790,924 |
| 2025-05-13 | 24,300.00 | 24,500.00 | 24,000.00 | 24,500.00 | 21,328.97 | 773,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 1,000.0000 VND |
| 2021-06-03 | 1,000.0000 VND |
| 2020-06-17 | 700.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.