Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 45,000.00 | 45,100.00 | 43,250.00 | 43,300.00 | 20,848.15 | 24,097,600 |
| 2024-02-22 | 45,100.00 | 45,450.00 | 44,800.00 | 44,800.00 | 21,570.37 | 13,619,400 |
| 2024-02-21 | 46,100.00 | 46,100.00 | 44,800.00 | 45,000.00 | 21,666.67 | 18,983,800 |
| 2024-02-20 | 46,000.00 | 46,700.00 | 45,850.00 | 46,150.00 | 22,220.37 | 27,723,000 |
| 2024-02-19 | 43,000.00 | 45,650.00 | 42,900.00 | 45,550.00 | 21,931.48 | 40,480,800 |
| 2024-02-16 | 42,150.00 | 42,800.00 | 41,950.00 | 42,700.00 | 20,559.26 | 12,048,800 |
| 2024-02-15 | 42,150.00 | 42,200.00 | 41,800.00 | 41,950.00 | 20,198.15 | 8,802,200 |
| 2024-02-07 | 41,050.00 | 41,850.00 | 41,000.00 | 41,800.00 | 20,125.93 | 7,537,800 |
| 2024-02-06 | 41,400.00 | 41,450.00 | 41,000.00 | 41,000.00 | 19,740.74 | 11,114,600 |
| 2024-02-05 | 41,400.00 | 41,600.00 | 41,100.00 | 41,250.00 | 19,861.11 | 22,442,800 |
| 2024-02-02 | 41,500.00 | 42,100.00 | 41,150.00 | 41,200.00 | 19,837.04 | 11,718,600 |
| 2024-02-01 | 41,350.00 | 41,500.00 | 41,100.00 | 41,200.00 | 19,837.04 | 14,214,400 |
| 2024-01-31 | 42,050.00 | 42,250.00 | 41,500.00 | 41,500.00 | 19,981.48 | 12,738,200 |
| 2024-01-30 | 41,800.00 | 42,300.00 | 41,700.00 | 42,000.00 | 20,222.22 | 5,816,600 |
| 2024-01-29 | 42,300.00 | 42,300.00 | 41,800.00 | 41,800.00 | 20,125.93 | 6,424,400 |
| 2024-01-26 | 42,200.00 | 42,500.00 | 42,000.00 | 42,000.00 | 20,222.22 | 14,285,600 |
| 2024-01-25 | 42,500.00 | 42,500.00 | 42,050.00 | 42,100.00 | 20,270.37 | 4,682,800 |
| 2024-01-24 | 42,350.00 | 42,950.00 | 42,300.00 | 42,500.00 | 20,462.96 | 7,882,400 |
| 2024-01-23 | 43,050.00 | 43,200.00 | 42,300.00 | 42,350.00 | 20,390.74 | 10,511,600 |
| 2024-01-22 | 43,350.00 | 43,450.00 | 42,800.00 | 43,000.00 | 20,703.70 | 9,418,200 |
| 2024-01-19 | 43,350.00 | 43,600.00 | 43,000.00 | 43,050.00 | 20,727.78 | 11,062,800 |
| 2024-01-18 | 42,250.00 | 43,500.00 | 42,050.00 | 43,200.00 | 20,800.00 | 17,877,600 |
| 2024-01-17 | 42,650.00 | 42,850.00 | 41,900.00 | 41,900.00 | 20,174.07 | 12,687,000 |
| 2024-01-16 | 41,600.00 | 42,650.00 | 41,450.00 | 42,650.00 | 20,535.19 | 7,548,800 |
| 2024-01-15 | 41,800.00 | 41,850.00 | 41,400.00 | 41,600.00 | 20,029.63 | 6,299,000 |
| 2024-01-12 | 41,800.00 | 41,900.00 | 40,900.00 | 41,300.00 | 19,885.19 | 16,654,200 |
| 2024-01-11 | 42,500.00 | 43,050.00 | 42,000.00 | 42,000.00 | 20,222.22 | 13,938,000 |
| 2024-01-10 | 43,000.00 | 43,000.00 | 42,100.00 | 42,700.00 | 20,559.26 | 13,578,800 |
| 2024-01-09 | 43,150.00 | 43,300.00 | 42,650.00 | 43,000.00 | 20,703.70 | 12,754,200 |
| 2024-01-08 | 43,200.00 | 43,850.00 | 42,900.00 | 43,350.00 | 20,872.22 | 12,427,800 |
| 2024-01-05 | 43,450.00 | 43,550.00 | 43,050.00 | 43,100.00 | 20,751.85 | 11,856,676 |
| 2024-01-04 | 43,550.00 | 43,700.00 | 43,250.00 | 43,450.00 | 20,920.37 | 17,556,000 |
| 2024-01-03 | 42,600.00 | 43,400.00 | 42,550.00 | 43,400.00 | 20,896.30 | 12,225,200 |
| 2024-01-02 | 43,300.00 | 43,750.00 | 42,550.00 | 43,000.00 | 20,703.70 | 17,777,000 |
| 2023-12-29 | 44,050.00 | 44,100.00 | 43,200.00 | 43,200.00 | 20,800.00 | 11,093,000 |
| 2023-12-28 | 42,100.00 | 43,800.00 | 42,050.00 | 43,700.00 | 21,040.74 | 26,689,800 |
| 2023-12-27 | 42,000.00 | 42,150.00 | 41,850.00 | 41,900.00 | 20,174.07 | 192,518,796 |
| 2023-12-26 | 41,500.00 | 42,200.00 | 41,300.00 | 41,900.00 | 20,174.07 | 20,789,400 |
| 2023-12-25 | 40,300.00 | 41,250.00 | 40,300.00 | 41,200.00 | 19,837.04 | 70,225,398 |
| 2023-12-22 | 40,200.00 | 40,400.00 | 40,000.00 | 40,300.00 | 19,403.70 | 6,687,800 |
| 2023-12-21 | 39,700.00 | 40,450.00 | 39,650.00 | 40,200.00 | 19,355.56 | 7,113,000 |
| 2023-12-20 | 39,850.00 | 39,950.00 | 39,500.00 | 39,950.00 | 19,235.19 | 7,343,200 |
| 2023-12-19 | 39,900.00 | 39,950.00 | 39,300.00 | 39,500.00 | 19,018.52 | 10,455,000 |
| 2023-12-18 | 40,200.00 | 40,200.00 | 39,850.00 | 39,900.00 | 19,211.11 | 7,274,800 |
| 2023-12-15 | 40,450.00 | 40,550.00 | 39,850.00 | 39,900.00 | 19,211.11 | 13,599,800 |
| 2023-12-14 | 41,100.00 | 41,250.00 | 40,250.00 | 40,300.00 | 19,403.70 | 9,408,600 |
| 2023-12-13 | 41,200.00 | 41,650.00 | 40,650.00 | 40,750.00 | 19,620.37 | 19,874,800 |
| 2023-12-12 | 41,000.00 | 41,300.00 | 40,750.00 | 41,050.00 | 19,764.81 | 12,674,200 |
| 2023-12-11 | 40,150.00 | 41,300.00 | 40,100.00 | 41,000.00 | 19,740.74 | 17,397,800 |
| 2023-12-08 | 39,700.00 | 40,100.00 | 39,450.00 | 39,650.00 | 19,090.74 | 21,787,400 |
| 2023-12-07 | 40,450.00 | 40,550.00 | 39,400.00 | 39,700.00 | 19,114.81 | 22,730,000 |
| 2023-12-06 | 40,500.00 | 40,550.00 | 39,650.00 | 40,450.00 | 19,475.93 | 23,696,000 |
| 2023-12-05 | 41,500.00 | 41,500.00 | 40,500.00 | 40,500.00 | 19,500.00 | 20,455,800 |
| 2023-12-04 | 40,950.00 | 41,500.00 | 40,850.00 | 41,300.00 | 19,885.19 | 16,273,400 |
| 2023-12-01 | 41,300.00 | 41,400.00 | 40,400.00 | 40,900.00 | 19,692.59 | 13,985,600 |
| 2023-11-30 | 41,200.00 | 41,350.00 | 40,600.00 | 41,300.00 | 19,885.19 | 15,483,400 |
| 2023-11-29 | 41,050.00 | 41,300.00 | 40,750.00 | 41,200.00 | 19,837.04 | 12,418,600 |
| 2023-11-28 | 39,800.00 | 40,750.00 | 39,650.00 | 40,750.00 | 19,620.37 | 15,459,200 |
| 2023-11-27 | 39,100.00 | 40,000.00 | 39,100.00 | 39,800.00 | 19,162.96 | 11,521,200 |
| 2023-11-24 | 39,000.00 | 39,200.00 | 38,050.00 | 39,100.00 | 18,825.93 | 14,765,800 |
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.