VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 34,300.00 | 35,200.00 | 34,200.00 | 34,200.00 | 29,773.50 | 517,959 |
| 2024-11-11 | 33,000.00 | 34,500.00 | 31,000.00 | 34,300.00 | 29,860.56 | 822,384 |
| 2024-11-08 | 34,400.00 | 34,800.00 | 33,800.00 | 34,000.00 | 29,599.39 | 912,223 |
| 2024-11-07 | 34,600.00 | 35,000.00 | 34,400.00 | 34,600.00 | 30,121.73 | 377,100 |
| 2024-11-06 | 30,300.00 | 34,500.00 | 30,300.00 | 34,500.00 | 30,034.67 | 704,682 |
| 2024-11-05 | 33,300.00 | 33,800.00 | 33,300.00 | 33,600.00 | 29,251.16 | 483,754 |
| 2024-11-04 | 33,800.00 | 33,800.00 | 32,800.00 | 33,600.00 | 29,251.16 | 640,363 |
| 2024-11-01 | 34,500.00 | 34,500.00 | 33,200.00 | 33,800.00 | 29,425.27 | 973,333 |
| 2024-10-31 | 34,900.00 | 35,000.00 | 34,500.00 | 34,500.00 | 30,034.67 | 383,054 |
| 2024-10-30 | 35,000.00 | 35,100.00 | 34,400.00 | 34,900.00 | 30,382.90 | 507,078 |
| 2024-10-29 | 34,500.00 | 35,100.00 | 33,500.00 | 35,000.00 | 30,469.96 | 515,082 |
| 2024-10-28 | 34,400.00 | 35,600.00 | 34,400.00 | 34,900.00 | 30,382.90 | 476,772 |
| 2024-10-25 | 34,600.00 | 34,800.00 | 34,300.00 | 34,400.00 | 29,947.61 | 468,932 |
| 2024-10-24 | 37,000.00 | 38,100.00 | 34,100.00 | 34,500.00 | 30,034.67 | 830,383 |
| 2024-10-23 | 34,600.00 | 35,300.00 | 33,900.00 | 35,300.00 | 30,731.13 | 763,079 |
| 2024-10-22 | 36,800.00 | 36,900.00 | 33,200.00 | 34,600.00 | 30,121.73 | 1,881,512 |
| 2024-10-21 | 37,600.00 | 37,600.00 | 35,500.00 | 35,500.00 | 30,905.24 | 1,060,568 |
| 2024-10-18 | 38,200.00 | 38,700.00 | 37,600.00 | 37,600.00 | 32,733.44 | 754,712 |
| 2024-10-17 | 38,100.00 | 38,400.00 | 37,200.00 | 38,100.00 | 33,168.72 | 888,562 |
| 2024-10-16 | 37,700.00 | 38,000.00 | 37,500.00 | 38,000.00 | 33,081.67 | 587,600 |
| 2024-10-15 | 38,100.00 | 38,400.00 | 37,500.00 | 37,700.00 | 32,820.50 | 712,215 |
| 2024-10-14 | 38,100.00 | 38,500.00 | 37,600.00 | 38,000.00 | 33,081.67 | 550,793 |
| 2024-10-11 | 37,600.00 | 38,200.00 | 37,200.00 | 38,100.00 | 33,168.72 | 640,511 |
| 2024-10-10 | 38,200.00 | 38,500.00 | 37,600.00 | 37,600.00 | 32,733.44 | 729,611 |
| 2024-10-09 | 38,500.00 | 38,500.00 | 38,000.00 | 38,200.00 | 33,255.78 | 645,447 |
| 2024-10-08 | 37,400.00 | 38,800.00 | 37,000.00 | 38,200.00 | 33,255.78 | 1,304,759 |
| 2024-10-07 | 37,300.00 | 37,700.00 | 37,100.00 | 37,400.00 | 32,559.33 | 367,210 |
| 2024-10-04 | 37,000.00 | 37,700.00 | 36,900.00 | 37,300.00 | 32,472.27 | 858,118 |
| 2024-10-03 | 38,200.00 | 38,400.00 | 37,000.00 | 37,000.00 | 32,211.10 | 1,595,603 |
| 2024-10-02 | 38,600.00 | 38,600.00 | 38,000.00 | 38,200.00 | 33,255.78 | 677,768 |
| 2024-10-01 | 39,000.00 | 40,100.00 | 38,000.00 | 38,500.00 | 33,516.95 | 1,617,358 |
| 2024-09-30 | 38,400.00 | 39,500.00 | 38,400.00 | 39,100.00 | 34,039.29 | 1,175,092 |
| 2024-09-27 | 38,000.00 | 38,900.00 | 37,800.00 | 38,400.00 | 33,429.90 | 1,455,856 |
| 2024-09-26 | 38,200.00 | 38,500.00 | 37,600.00 | 38,000.00 | 33,081.67 | 797,292 |
| 2024-09-25 | 36,600.00 | 38,600.00 | 36,600.00 | 38,000.00 | 33,081.67 | 1,907,329 |
| 2024-09-24 | 36,400.00 | 36,700.00 | 36,200.00 | 36,500.00 | 31,775.81 | 390,889 |
| 2024-09-23 | 35,700.00 | 36,800.00 | 33,600.00 | 36,400.00 | 31,688.76 | 427,877 |
| 2024-09-20 | 36,900.00 | 37,300.00 | 36,800.00 | 36,900.00 | 32,124.04 | 874,764 |
| 2024-09-19 | 35,800.00 | 37,200.00 | 35,800.00 | 36,700.00 | 31,949.93 | 1,676,725 |
| 2024-09-18 | 35,500.00 | 35,900.00 | 35,100.00 | 35,800.00 | 31,166.41 | 588,273 |
| 2024-09-17 | 34,500.00 | 35,400.00 | 34,000.00 | 35,400.00 | 30,818.18 | 638,333 |
| 2024-09-16 | 35,500.00 | 35,700.00 | 34,600.00 | 34,600.00 | 30,121.73 | 526,984 |
| 2024-09-13 | 35,800.00 | 35,900.00 | 35,400.00 | 35,500.00 | 30,905.24 | 349,631 |
| 2024-09-12 | 35,800.00 | 35,900.00 | 35,100.00 | 35,800.00 | 31,166.41 | 380,576 |
| 2024-09-11 | 35,500.00 | 36,100.00 | 34,300.00 | 35,400.00 | 30,818.18 | 762,028 |
| 2024-09-10 | 36,500.00 | 36,500.00 | 35,100.00 | 35,500.00 | 30,905.24 | 524,184 |
| 2024-09-09 | 35,200.00 | 36,800.00 | 34,900.00 | 36,000.00 | 31,340.53 | 850,293 |
| 2024-09-06 | 35,800.00 | 35,800.00 | 34,900.00 | 35,200.00 | 30,644.07 | 890,549 |
| 2024-09-05 | 36,200.00 | 36,700.00 | 35,500.00 | 35,800.00 | 31,166.41 | 763,996 |
| 2024-09-04 | 36,600.00 | 36,600.00 | 35,900.00 | 36,200.00 | 31,514.64 | 710,655 |
| 2024-08-30 | 36,600.00 | 37,000.00 | 36,400.00 | 36,600.00 | 31,862.87 | 645,107 |
| 2024-08-29 | 37,200.00 | 37,200.00 | 36,700.00 | 36,700.00 | 31,949.93 | 385,484 |
| 2024-08-28 | 37,200.00 | 37,400.00 | 36,100.00 | 37,200.00 | 32,385.21 | 1,168,134 |
| 2024-08-27 | 37,500.00 | 37,700.00 | 36,700.00 | 36,900.00 | 32,124.04 | 895,561 |
| 2024-08-26 | 37,400.00 | 39,000.00 | 37,200.00 | 37,400.00 | 32,559.33 | 1,275,180 |
| 2024-08-23 | 35,400.00 | 37,500.00 | 35,400.00 | 37,400.00 | 32,559.33 | 1,668,875 |
| 2024-08-22 | 36,500.00 | 36,500.00 | 35,700.00 | 35,900.00 | 31,253.47 | 577,273 |
| 2024-08-21 | 36,000.00 | 36,800.00 | 35,600.00 | 36,200.00 | 31,514.64 | 1,050,232 |
| 2024-08-20 | 35,600.00 | 36,400.00 | 35,200.00 | 36,000.00 | 31,340.53 | 1,307,784 |
| 2024-08-19 | 35,000.00 | 36,700.00 | 34,900.00 | 35,500.00 | 30,905.24 | 1,318,548 |
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.