Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 37,500.00 | 38,300.00 | 37,150.00 | 37,850.00 | 18,224.07 | 35,597,460 |
| 2024-08-14 | 36,350.00 | 37,400.00 | 36,000.00 | 37,200.00 | 17,911.11 | 38,771,238 |
| 2024-08-13 | 36,350.00 | 36,650.00 | 35,850.00 | 36,350.00 | 17,501.85 | 19,851,800 |
| 2024-08-12 | 37,150.00 | 37,150.00 | 36,350.00 | 36,500.00 | 17,574.07 | 54,290,000 |
| 2024-08-09 | 37,800.00 | 37,800.00 | 36,800.00 | 37,200.00 | 17,911.11 | 17,383,200 |
| 2024-08-08 | 37,500.00 | 38,100.00 | 36,950.00 | 37,600.00 | 18,103.70 | 31,330,000 |
| 2024-08-07 | 36,950.00 | 37,200.00 | 36,600.00 | 37,200.00 | 17,911.11 | 85,121,204 |
| 2024-08-06 | 34,800.00 | 34,800.00 | 34,000.00 | 34,800.00 | 16,755.56 | 15,945,200 |
| 2024-08-05 | 35,200.00 | 35,700.00 | 34,000.00 | 34,500.00 | 16,611.11 | 20,043,000 |
| 2024-08-02 | 36,050.00 | 36,300.00 | 34,600.00 | 36,000.00 | 17,333.33 | 17,228,000 |
| 2024-08-01 | 36,750.00 | 37,000.00 | 36,000.00 | 36,450.00 | 17,550.00 | 18,153,800 |
| 2024-07-31 | 36,850.00 | 37,050.00 | 36,650.00 | 36,700.00 | 17,670.37 | 7,436,400 |
| 2024-07-30 | 37,100.00 | 37,200.00 | 36,700.00 | 36,700.00 | 17,670.37 | 15,559,800 |
| 2024-07-29 | 37,750.00 | 37,900.00 | 37,100.00 | 37,100.00 | 17,862.96 | 8,812,000 |
| 2024-07-26 | 37,800.00 | 37,900.00 | 37,500.00 | 37,750.00 | 18,175.93 | 7,816,600 |
| 2024-07-25 | 37,600.00 | 38,300.00 | 37,550.00 | 37,800.00 | 18,200.00 | 12,449,000 |
| 2024-07-24 | 37,600.00 | 37,850.00 | 37,400.00 | 37,850.00 | 18,224.07 | 24,550,000 |
| 2024-07-23 | 37,650.00 | 37,950.00 | 37,350.00 | 37,850.00 | 18,224.07 | 15,038,400 |
| 2024-07-22 | 38,000.00 | 38,000.00 | 37,300.00 | 37,900.00 | 18,248.15 | 10,271,400 |
| 2024-07-19 | 37,700.00 | 38,200.00 | 37,550.00 | 37,850.00 | 18,224.07 | 19,201,600 |
| 2024-07-18 | 37,250.00 | 37,450.00 | 36,700.00 | 37,450.00 | 18,031.48 | 12,568,800 |
| 2024-07-17 | 37,900.00 | 37,900.00 | 36,800.00 | 37,300.00 | 17,959.26 | 14,103,200 |
| 2024-07-16 | 37,800.00 | 38,050.00 | 37,650.00 | 37,900.00 | 18,248.15 | 9,531,400 |
| 2024-07-15 | 38,500.00 | 38,500.00 | 37,800.00 | 38,000.00 | 18,296.30 | 9,773,400 |
| 2024-07-12 | 38,500.00 | 38,850.00 | 38,300.00 | 38,500.00 | 18,537.04 | 23,792,200 |
| 2024-07-11 | 38,250.00 | 38,700.00 | 38,100.00 | 38,450.00 | 18,512.96 | 17,605,200 |
| 2024-07-10 | 38,350.00 | 38,400.00 | 37,950.00 | 38,250.00 | 18,416.67 | 10,900,000 |
| 2024-07-09 | 38,000.00 | 38,300.00 | 37,800.00 | 38,300.00 | 18,440.74 | 16,389,800 |
| 2024-07-08 | 38,150.00 | 38,400.00 | 37,800.00 | 38,000.00 | 18,296.30 | 16,743,200 |
| 2024-07-05 | 38,300.00 | 38,500.00 | 37,950.00 | 38,450.00 | 18,512.96 | 13,143,400 |
| 2024-07-04 | 38,100.00 | 38,500.00 | 37,800.00 | 38,450.00 | 18,512.96 | 14,928,800 |
| 2024-07-03 | 38,050.00 | 38,200.00 | 37,700.00 | 38,100.00 | 18,344.44 | 10,465,600 |
| 2024-07-02 | 37,750.00 | 38,350.00 | 37,550.00 | 38,150.00 | 18,368.52 | 10,845,400 |
| 2024-07-01 | 37,650.00 | 37,700.00 | 37,100.00 | 37,700.00 | 18,151.85 | 9,031,200 |
| 2024-06-28 | 37,600.00 | 37,750.00 | 37,300.00 | 37,650.00 | 18,127.78 | 11,930,400 |
| 2024-06-27 | 37,500.00 | 37,850.00 | 37,350.00 | 37,600.00 | 18,103.70 | 6,908,400 |
| 2024-06-26 | 37,800.00 | 38,150.00 | 37,500.00 | 37,500.00 | 18,055.56 | 13,146,800 |
| 2024-06-25 | 37,300.00 | 38,050.00 | 37,200.00 | 37,800.00 | 18,200.00 | 12,898,200 |
| 2024-06-24 | 37,750.00 | 38,200.00 | 37,100.00 | 37,450.00 | 18,031.48 | 22,495,800 |
| 2024-06-21 | 37,750.00 | 37,800.00 | 37,450.00 | 37,750.00 | 18,175.93 | 26,062,200 |
| 2024-06-20 | 37,900.00 | 38,000.00 | 37,550.00 | 38,000.00 | 18,296.30 | 15,635,000 |
| 2024-06-19 | 38,300.00 | 38,350.00 | 37,750.00 | 38,000.00 | 18,296.30 | 15,993,600 |
| 2024-06-18 | 38,500.00 | 38,500.00 | 38,200.00 | 38,300.00 | 18,440.74 | 15,937,000 |
| 2024-06-17 | 38,250.00 | 38,500.00 | 37,900.00 | 38,300.00 | 18,440.74 | 18,913,200 |
| 2024-06-14 | 38,400.00 | 38,850.00 | 38,050.00 | 38,200.00 | 18,392.59 | 17,219,200 |
| 2024-06-13 | 38,550.00 | 38,700.00 | 38,100.00 | 38,250.00 | 18,416.67 | 12,348,400 |
| 2024-06-12 | 38,150.00 | 38,850.00 | 37,700.00 | 38,500.00 | 18,537.04 | 27,865,000 |
| 2024-06-11 | 38,900.00 | 38,950.00 | 38,150.00 | 38,150.00 | 18,368.52 | 28,866,200 |
| 2024-06-10 | 39,150.00 | 39,200.00 | 38,850.00 | 38,900.00 | 18,729.63 | 15,770,000 |
| 2024-06-07 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 18,777.78 | 9,039,000 |
| 2024-06-06 | 39,400.00 | 39,600.00 | 39,000.00 | 39,050.00 | 18,801.85 | 10,218,000 |
| 2024-06-05 | 39,550.00 | 39,900.00 | 39,300.00 | 39,300.00 | 18,922.22 | 27,828,600 |
| 2024-06-04 | 39,400.00 | 40,200.00 | 39,400.00 | 39,400.00 | 18,970.37 | 15,910,600 |
| 2024-06-03 | 39,200.00 | 39,400.00 | 39,100.00 | 39,300.00 | 18,922.22 | 10,484,000 |
| 2024-05-31 | 39,200.00 | 39,650.00 | 38,850.00 | 38,850.00 | 18,705.56 | 42,369,460 |
| 2024-05-30 | 39,450.00 | 39,500.00 | 39,000.00 | 39,000.00 | 18,777.78 | 12,847,400 |
| 2024-05-29 | 40,000.00 | 40,100.00 | 39,450.00 | 39,450.00 | 18,994.44 | 16,304,800 |
| 2024-05-28 | 39,850.00 | 40,050.00 | 39,750.00 | 39,950.00 | 19,235.19 | 11,197,400 |
| 2024-05-27 | 39,850.00 | 40,050.00 | 39,750.00 | 39,800.00 | 19,162.96 | 9,485,800 |
| 2024-05-24 | 40,400.00 | 40,550.00 | 39,750.00 | 39,800.00 | 19,162.96 | 25,910,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 6,000.0000 VND |
| 2022-05-31 | 2,000.0000 VND |
| 2021-09-15 | 1,950.0000 VND |
| 2019-08-08 | 1,000.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.