VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 26,800.00 | 28,000.00 | 26,300.00 | 27,900.00 | 24,288.91 | 815,619 |
| 2025-02-10 | 28,500.00 | 28,500.00 | 27,100.00 | 27,100.00 | 23,592.45 | 1,139,445 |
| 2025-02-07 | 29,500.00 | 29,500.00 | 28,300.00 | 28,300.00 | 24,637.14 | 860,802 |
| 2025-02-06 | 28,400.00 | 29,500.00 | 28,300.00 | 29,000.00 | 25,246.54 | 834,702 |
| 2025-02-05 | 28,800.00 | 29,200.00 | 28,000.00 | 28,400.00 | 24,724.19 | 794,255 |
| 2025-02-04 | 24,800.00 | 29,200.00 | 24,800.00 | 28,600.00 | 24,898.31 | 812,571 |
| 2025-02-03 | 25,400.00 | 27,500.00 | 25,400.00 | 27,500.00 | 23,940.68 | 1,773,998 |
| 2025-01-24 | 25,000.00 | 25,500.00 | 24,900.00 | 25,000.00 | 21,764.25 | 355,373 |
| 2025-01-23 | 24,700.00 | 25,300.00 | 24,700.00 | 24,900.00 | 21,677.20 | 264,770 |
| 2025-01-22 | 24,700.00 | 25,300.00 | 24,700.00 | 24,700.00 | 21,503.08 | 325,021 |
| 2025-01-21 | 25,700.00 | 25,700.00 | 25,000.00 | 25,200.00 | 21,938.37 | 297,827 |
| 2025-01-20 | 26,200.00 | 26,200.00 | 25,500.00 | 25,700.00 | 22,373.65 | 247,337 |
| 2025-01-17 | 25,700.00 | 26,100.00 | 25,700.00 | 25,800.00 | 22,460.71 | 336,682 |
| 2025-01-16 | 23,200.00 | 26,200.00 | 23,200.00 | 25,800.00 | 22,460.71 | 395,724 |
| 2025-01-15 | 22,800.00 | 26,300.00 | 22,800.00 | 25,700.00 | 22,373.65 | 684,568 |
| 2025-01-14 | 24,300.00 | 25,600.00 | 24,300.00 | 25,000.00 | 21,764.25 | 305,580 |
| 2025-01-13 | 24,000.00 | 25,700.00 | 24,000.00 | 25,400.00 | 22,112.48 | 634,971 |
| 2025-01-10 | 26,500.00 | 26,800.00 | 25,000.00 | 25,000.00 | 21,764.25 | 696,578 |
| 2025-01-09 | 27,000.00 | 27,100.00 | 26,500.00 | 26,500.00 | 23,070.11 | 439,326 |
| 2025-01-08 | 25,900.00 | 27,500.00 | 24,300.00 | 27,500.00 | 23,940.68 | 624,128 |
| 2025-01-07 | 28,200.00 | 28,800.00 | 26,700.00 | 26,700.00 | 23,244.22 | 916,939 |
| 2025-01-06 | 30,100.00 | 30,200.00 | 28,000.00 | 28,200.00 | 24,550.08 | 886,841 |
| 2025-01-03 | 30,700.00 | 30,800.00 | 29,800.00 | 30,100.00 | 26,204.16 | 548,447 |
| 2025-01-02 | 30,900.00 | 31,000.00 | 30,600.00 | 31,000.00 | 26,987.68 | 387,819 |
| 2024-12-31 | 28,000.00 | 31,300.00 | 28,000.00 | 31,300.00 | 27,248.85 | 471,146 |
| 2024-12-30 | 28,700.00 | 31,500.00 | 28,700.00 | 31,100.00 | 27,074.73 | 721,191 |
| 2024-12-27 | 31,600.00 | 31,700.00 | 31,300.00 | 31,300.00 | 27,248.85 | 285,196 |
| 2024-12-26 | 32,200.00 | 32,200.00 | 31,600.00 | 31,700.00 | 27,597.08 | 336,240 |
| 2024-12-25 | 31,600.00 | 32,700.00 | 31,400.00 | 32,200.00 | 28,032.36 | 972,983 |
| 2024-12-24 | 31,700.00 | 31,700.00 | 30,800.00 | 31,600.00 | 27,510.02 | 387,344 |
| 2024-12-23 | 31,800.00 | 31,900.00 | 31,400.00 | 31,800.00 | 27,684.13 | 278,166 |
| 2024-12-20 | 31,500.00 | 31,900.00 | 31,200.00 | 31,800.00 | 27,684.13 | 338,871 |
| 2024-12-19 | 31,800.00 | 32,100.00 | 30,600.00 | 31,600.00 | 27,510.02 | 601,353 |
| 2024-12-18 | 31,000.00 | 31,900.00 | 31,000.00 | 31,900.00 | 27,771.19 | 290,746 |
| 2024-12-17 | 31,600.00 | 31,900.00 | 31,100.00 | 31,100.00 | 27,074.73 | 442,100 |
| 2024-12-16 | 31,800.00 | 32,000.00 | 31,300.00 | 31,400.00 | 27,335.90 | 304,269 |
| 2024-12-13 | 32,600.00 | 32,900.00 | 31,600.00 | 31,800.00 | 27,684.13 | 540,152 |
| 2024-12-12 | 32,400.00 | 32,800.00 | 32,200.00 | 32,300.00 | 28,119.42 | 433,633 |
| 2024-12-11 | 33,000.00 | 33,100.00 | 32,300.00 | 32,800.00 | 28,554.70 | 680,157 |
| 2024-12-10 | 33,300.00 | 33,500.00 | 32,800.00 | 33,000.00 | 28,728.82 | 813,622 |
| 2024-12-09 | 32,800.00 | 33,300.00 | 32,600.00 | 33,000.00 | 28,728.82 | 947,210 |
| 2024-12-06 | 32,800.00 | 33,100.00 | 32,400.00 | 32,600.00 | 28,380.59 | 686,399 |
| 2024-12-05 | 31,600.00 | 32,800.00 | 30,900.00 | 32,800.00 | 28,554.70 | 1,562,772 |
| 2024-12-04 | 31,500.00 | 31,800.00 | 31,200.00 | 31,600.00 | 27,510.02 | 505,943 |
| 2024-12-03 | 32,000.00 | 32,000.00 | 31,400.00 | 31,400.00 | 27,335.90 | 650,858 |
| 2024-12-02 | 32,400.00 | 32,600.00 | 31,800.00 | 32,100.00 | 27,945.30 | 476,006 |
| 2024-11-29 | 32,100.00 | 32,500.00 | 31,800.00 | 32,300.00 | 28,119.42 | 439,713 |
| 2024-11-28 | 32,200.00 | 32,600.00 | 32,000.00 | 32,400.00 | 28,206.47 | 554,981 |
| 2024-11-27 | 32,300.00 | 32,300.00 | 32,000.00 | 32,100.00 | 27,945.30 | 284,790 |
| 2024-11-26 | 31,700.00 | 32,700.00 | 31,700.00 | 32,500.00 | 28,293.53 | 1,006,914 |
| 2024-11-25 | 32,000.00 | 32,000.00 | 31,500.00 | 31,700.00 | 27,597.08 | 272,340 |
| 2024-11-22 | 31,600.00 | 32,100.00 | 31,400.00 | 32,000.00 | 27,858.25 | 591,767 |
| 2024-11-21 | 31,500.00 | 31,500.00 | 31,200.00 | 31,500.00 | 27,422.96 | 188,934 |
| 2024-11-20 | 30,700.00 | 32,000.00 | 30,200.00 | 31,300.00 | 27,248.85 | 979,260 |
| 2024-11-19 | 28,600.00 | 31,500.00 | 28,600.00 | 30,700.00 | 26,726.50 | 396,482 |
| 2024-11-18 | 31,000.00 | 32,000.00 | 30,700.00 | 31,300.00 | 27,248.85 | 744,466 |
| 2024-11-15 | 32,100.00 | 32,300.00 | 30,400.00 | 31,000.00 | 26,987.68 | 1,269,436 |
| 2024-11-14 | 34,400.00 | 34,800.00 | 31,900.00 | 32,100.00 | 27,945.30 | 1,048,919 |
| 2024-11-13 | 34,000.00 | 34,200.00 | 33,200.00 | 34,200.00 | 29,773.50 | 769,254 |
| 2024-11-12 | 34,300.00 | 35,200.00 | 34,200.00 | 34,200.00 | 29,773.50 | 517,959 |
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.