Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 40,450.00 | 40,550.00 | 40,100.00 | 40,550.00 | 19,524.07 | 12,775,400 |
| 2024-05-22 | 40,200.00 | 41,650.00 | 40,200.00 | 40,350.00 | 19,427.78 | 23,855,600 |
| 2024-05-21 | 40,500.00 | 40,750.00 | 40,050.00 | 40,200.00 | 19,355.56 | 23,520,400 |
| 2024-05-20 | 41,050.00 | 41,250.00 | 40,450.00 | 40,450.00 | 19,475.93 | 19,074,200 |
| 2024-05-17 | 40,350.00 | 41,200.00 | 40,200.00 | 40,850.00 | 19,668.52 | 32,273,800 |
| 2024-05-16 | 40,300.00 | 40,400.00 | 40,150.00 | 40,250.00 | 19,379.63 | 16,759,400 |
| 2024-05-15 | 40,200.00 | 40,400.00 | 40,050.00 | 40,250.00 | 19,379.63 | 13,189,600 |
| 2024-05-14 | 41,100.00 | 41,250.00 | 40,150.00 | 40,150.00 | 19,331.48 | 13,732,000 |
| 2024-05-13 | 40,450.00 | 40,550.00 | 39,700.00 | 40,100.00 | 19,307.41 | 18,187,800 |
| 2024-05-10 | 41,000.00 | 41,100.00 | 40,350.00 | 40,350.00 | 19,427.78 | 14,553,000 |
| 2024-05-09 | 41,000.00 | 41,750.00 | 40,850.00 | 40,950.00 | 19,716.67 | 68,512,562 |
| 2024-05-08 | 41,000.00 | 41,000.00 | 40,500.00 | 40,900.00 | 19,692.59 | 56,208,800 |
| 2024-05-07 | 41,250.00 | 41,250.00 | 40,900.00 | 41,050.00 | 19,764.81 | 9,029,600 |
| 2024-05-06 | 41,150.00 | 41,200.00 | 40,850.00 | 41,150.00 | 19,812.96 | 14,894,946 |
| 2024-05-03 | 41,300.00 | 41,400.00 | 40,850.00 | 41,100.00 | 19,788.89 | 8,783,200 |
| 2024-05-02 | 40,800.00 | 41,250.00 | 40,350.00 | 41,150.00 | 19,812.96 | 9,140,000 |
| 2024-04-26 | 40,400.00 | 41,050.00 | 40,300.00 | 40,800.00 | 19,644.44 | 9,408,800 |
| 2024-04-25 | 40,850.00 | 40,850.00 | 40,400.00 | 40,700.00 | 19,596.30 | 5,978,200 |
| 2024-04-24 | 40,350.00 | 40,900.00 | 40,250.00 | 40,600.00 | 19,548.15 | 10,083,000 |
| 2024-04-23 | 41,000.00 | 41,400.00 | 40,200.00 | 40,200.00 | 19,355.56 | 17,246,400 |
| 2024-04-22 | 41,500.00 | 41,800.00 | 40,650.00 | 41,450.00 | 19,957.41 | 26,488,600 |
| 2024-04-19 | 40,950.00 | 41,500.00 | 40,300.00 | 41,500.00 | 19,981.48 | 25,053,600 |
| 2024-04-17 | 43,000.00 | 43,050.00 | 41,550.00 | 41,800.00 | 20,125.93 | 21,724,200 |
| 2024-04-16 | 42,400.00 | 42,800.00 | 40,750.00 | 42,700.00 | 20,559.26 | 33,695,602 |
| 2024-04-15 | 44,500.00 | 44,500.00 | 42,200.00 | 42,400.00 | 20,414.81 | 40,833,000 |
| 2024-04-12 | 44,500.00 | 44,800.00 | 44,300.00 | 44,500.00 | 21,425.93 | 33,645,602 |
| 2024-04-11 | 44,250.00 | 44,250.00 | 43,750.00 | 44,150.00 | 21,257.41 | 29,130,600 |
| 2024-04-10 | 43,550.00 | 44,650.00 | 43,450.00 | 44,200.00 | 21,281.48 | 51,898,398 |
| 2024-04-09 | 43,100.00 | 43,200.00 | 42,900.00 | 43,200.00 | 20,800.00 | 21,887,600 |
| 2024-04-08 | 43,050.00 | 43,100.00 | 42,400.00 | 43,000.00 | 20,703.70 | 36,729,398 |
| 2024-04-05 | 42,700.00 | 43,100.00 | 42,400.00 | 42,950.00 | 20,679.63 | 26,928,800 |
| 2024-04-04 | 42,800.00 | 43,200.00 | 42,750.00 | 43,000.00 | 20,703.70 | 19,333,400 |
| 2024-04-03 | 43,150.00 | 43,750.00 | 42,900.00 | 43,100.00 | 20,751.85 | 23,674,800 |
| 2024-04-02 | 42,700.00 | 43,150.00 | 42,200.00 | 43,150.00 | 20,775.93 | 28,707,340 |
| 2024-04-01 | 42,900.00 | 43,150.00 | 42,650.00 | 42,900.00 | 20,655.56 | 15,035,800 |
| 2024-03-29 | 43,400.00 | 43,700.00 | 42,850.00 | 42,850.00 | 20,631.48 | 15,426,800 |
| 2024-03-28 | 42,800.00 | 44,050.00 | 42,600.00 | 43,300.00 | 20,848.15 | 37,127,000 |
| 2024-03-27 | 42,900.00 | 42,900.00 | 42,500.00 | 42,500.00 | 20,462.96 | 15,280,200 |
| 2024-03-26 | 42,700.00 | 42,900.00 | 42,450.00 | 42,750.00 | 20,583.33 | 8,580,400 |
| 2024-03-25 | 43,000.00 | 43,350.00 | 42,400.00 | 42,550.00 | 20,487.04 | 20,795,400 |
| 2024-03-22 | 43,200.00 | 43,500.00 | 42,600.00 | 42,800.00 | 20,607.41 | 20,234,800 |
| 2024-03-21 | 42,850.00 | 43,050.00 | 42,550.00 | 42,900.00 | 20,655.56 | 22,230,800 |
| 2024-03-20 | 43,000.00 | 43,000.00 | 42,200.00 | 42,500.00 | 20,462.96 | 13,592,800 |
| 2024-03-19 | 42,350.00 | 43,050.00 | 41,850.00 | 42,900.00 | 20,655.56 | 19,374,800 |
| 2024-03-18 | 42,650.00 | 43,150.00 | 41,300.00 | 42,100.00 | 20,270.37 | 32,089,200 |
| 2024-03-15 | 42,900.00 | 43,150.00 | 42,400.00 | 42,400.00 | 20,414.81 | 22,810,400 |
| 2024-03-14 | 43,400.00 | 43,800.00 | 42,800.00 | 42,900.00 | 20,655.56 | 26,644,600 |
| 2024-03-13 | 42,800.00 | 43,000.00 | 42,500.00 | 42,950.00 | 20,679.63 | 17,747,800 |
| 2024-03-12 | 42,550.00 | 42,900.00 | 42,350.00 | 42,700.00 | 20,559.26 | 10,299,600 |
| 2024-03-11 | 42,600.00 | 43,000.00 | 42,500.00 | 42,550.00 | 20,487.04 | 12,278,000 |
| 2024-03-08 | 43,500.00 | 43,600.00 | 42,550.00 | 42,550.00 | 20,487.04 | 19,052,600 |
| 2024-03-07 | 43,300.00 | 43,300.00 | 42,850.00 | 43,200.00 | 20,800.00 | 15,029,400 |
| 2024-03-06 | 43,650.00 | 44,550.00 | 43,050.00 | 43,100.00 | 20,751.85 | 22,645,600 |
| 2024-03-05 | 43,950.00 | 44,250.00 | 43,300.00 | 43,650.00 | 21,016.67 | 15,380,400 |
| 2024-03-04 | 44,050.00 | 44,600.00 | 43,800.00 | 43,950.00 | 21,161.11 | 27,965,600 |
| 2024-03-01 | 43,700.00 | 44,200.00 | 43,300.00 | 43,950.00 | 21,161.11 | 13,747,800 |
| 2024-02-29 | 44,550.00 | 44,700.00 | 43,400.00 | 43,400.00 | 20,896.30 | 22,122,600 |
| 2024-02-28 | 44,450.00 | 44,900.00 | 44,000.00 | 44,400.00 | 21,377.78 | 12,566,400 |
| 2024-02-27 | 43,750.00 | 44,200.00 | 43,300.00 | 44,200.00 | 21,281.48 | 14,517,400 |
| 2024-02-26 | 43,450.00 | 43,850.00 | 43,100.00 | 43,350.00 | 20,872.22 | 14,200,000 |
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.