VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16,900.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,900.00 | 219,702 |
| 2026-10-16 | 16,800.00 | 17,100.00 | 16,600.00 | 16,700.00 | 16,700.00 | 241,783 |
| 2026-10-15 | 16,900.00 | 17,200.00 | 16,500.00 | 16,800.00 | 16,800.00 | 330,474 |
| 2026-10-14 | 15,500.00 | 16,800.00 | 15,300.00 | 16,700.00 | 16,700.00 | 479,960 |
| 2026-10-13 | 15,800.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | 143,614 |
| 2026-10-12 | 14,300.00 | 15,800.00 | 14,300.00 | 15,500.00 | 15,500.00 | 514,796 |
| 2026-10-09 | 14,400.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 149,610 |
| 2026-10-08 | 14,200.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 158,354 |
| 2026-10-07 | 14,200.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 110,883 |
| 2026-10-06 | 14,400.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 157,060 |
| 2026-10-05 | 14,000.00 | 14,500.00 | 13,900.00 | 14,400.00 | 14,400.00 | 224,280 |
| 2026-10-02 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 386,082 |
| 2026-10-01 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | 110,545 |
| 2026-09-30 | 14,400.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 127,365 |
| 2026-09-29 | 14,200.00 | 15,000.00 | 13,800.00 | 14,400.00 | 14,400.00 | 196,749 |
| 2026-09-28 | 15,300.00 | 15,300.00 | 14,000.00 | 14,500.00 | 14,500.00 | 241,783 |
| 2026-09-25 | 15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 15,300.00 | 86,471 |
| 2026-09-24 | 16,100.00 | 16,100.00 | 15,300.00 | 15,500.00 | 15,500.00 | 159,841 |
| 2026-09-23 | 16,300.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 102,327 |
| 2026-09-22 | 16,300.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | 31,974 |
| 2026-09-21 | 16,500.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 114,870 |
| 2026-09-18 | 16,500.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 115,043 |
| 2026-09-17 | 16,000.00 | 16,400.00 | 16,000.00 | 16,300.00 | 16,300.00 | 121,184 |
| 2026-09-16 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | 129,470 |
| 2026-09-15 | 16,100.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 73,164 |
| 2026-09-14 | 16,800.00 | 16,800.00 | 16,100.00 | 16,100.00 | 16,100.00 | 161,296 |
| 2026-09-11 | 17,200.00 | 17,300.00 | 16,800.00 | 16,800.00 | 16,800.00 | 84,631 |
| 2026-09-10 | 17,300.00 | 17,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | 39,132 |
| 2026-09-09 | 17,300.00 | 17,700.00 | 17,100.00 | 17,300.00 | 17,300.00 | 79,382 |
| 2026-09-08 | 16,500.00 | 17,700.00 | 16,500.00 | 17,400.00 | 17,400.00 | 107,994 |
| 2026-09-07 | 17,800.00 | 17,900.00 | 17,300.00 | 17,500.00 | 17,500.00 | 87,115 |
| 2026-09-04 | 17,900.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 53,153 |
| 2026-09-03 | 18,300.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | 85,669 |
| 2026-08-28 | 18,300.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | 85,956 |
| 2026-08-27 | 18,300.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | 69,683 |
| 2026-08-26 | 18,300.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | 113,024 |
| 2026-08-25 | 17,800.00 | 18,800.00 | 17,700.00 | 18,400.00 | 18,400.00 | 97,935 |
| 2026-08-24 | 18,300.00 | 18,800.00 | 18,200.00 | 18,800.00 | 18,800.00 | 211,830 |
| 2026-08-21 | 17,900.00 | 18,200.00 | 17,700.00 | 18,200.00 | 18,200.00 | 124,721 |
| 2026-08-20 | 18,700.00 | 19,400.00 | 17,600.00 | 17,800.00 | 17,800.00 | 69,380 |
| 2026-08-19 | 17,800.00 | 17,800.00 | 17,600.00 | 17,700.00 | 17,700.00 | 94,761 |
| 2026-08-18 | 18,000.00 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | 95,598 |
| 2026-08-17 | 18,000.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 46,334 |
| 2026-08-14 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 83,128 |
| 2026-08-13 | 18,500.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | 103,124 |
| 2026-08-12 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 134,906 |
| 2026-08-11 | 18,200.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | 129,040 |
| 2026-08-10 | 17,800.00 | 18,200.00 | 17,800.00 | 18,100.00 | 18,100.00 | 97,419 |
| 2026-08-07 | 17,800.00 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | 87,023 |
| 2026-08-06 | 18,000.00 | 18,100.00 | 17,800.00 | 17,900.00 | 17,900.00 | 52,645 |
| 2026-08-05 | 18,300.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | 84,053 |
| 2026-08-04 | 18,400.00 | 18,400.00 | 17,900.00 | 18,200.00 | 18,200.00 | 136,062 |
| 2026-08-03 | 17,800.00 | 18,400.00 | 17,800.00 | 18,100.00 | 18,100.00 | 173,458 |
| 2026-07-31 | 18,000.00 | 18,500.00 | 17,600.00 | 17,700.00 | 17,700.00 | 114,305 |
| 2026-07-30 | 17,500.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | 96,857 |
| 2026-07-29 | 17,300.00 | 17,700.00 | 17,300.00 | 17,500.00 | 17,500.00 | 79,880 |
| 2026-07-28 | 16,800.00 | 17,600.00 | 16,800.00 | 17,300.00 | 17,300.00 | 122,272 |
| 2026-07-27 | 17,900.00 | 17,900.00 | 17,000.00 | 17,000.00 | 17,000.00 | 197,790 |
| 2026-07-24 | 17,800.00 | 17,800.00 | 17,300.00 | 17,600.00 | 17,600.00 | 53,728 |
| 2026-07-23 | 17,500.00 | 17,900.00 | 17,000.00 | 17,800.00 | 17,800.00 | 149,789 |
Page 1 of 21 · 1,249 trading daysOlder →
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.