Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 39,000.00 | 39,200.00 | 38,050.00 | 39,100.00 | 18,825.93 | 14,765,800 |
| 2023-11-23 | 39,350.00 | 39,950.00 | 39,000.00 | 39,000.00 | 18,777.78 | 15,319,200 |
| 2023-11-22 | 39,400.00 | 39,600.00 | 38,850.00 | 39,000.00 | 18,777.78 | 11,615,200 |
| 2023-11-21 | 39,750.00 | 39,750.00 | 38,900.00 | 39,100.00 | 18,825.93 | 9,578,200 |
| 2023-11-20 | 38,500.00 | 39,500.00 | 38,300.00 | 38,950.00 | 18,753.70 | 11,795,200 |
| 2023-11-17 | 41,300.00 | 41,750.00 | 38,500.00 | 38,950.00 | 18,753.70 | 33,728,800 |
| 2023-11-16 | 41,400.00 | 41,650.00 | 40,800.00 | 41,150.00 | 19,812.96 | 10,789,600 |
| 2023-11-15 | 41,800.00 | 42,600.00 | 41,350.00 | 41,450.00 | 19,957.41 | 17,170,800 |
| 2023-11-14 | 41,850.00 | 41,900.00 | 40,750.00 | 41,000.00 | 19,740.74 | 17,041,274 |
| 2023-11-13 | 42,600.00 | 42,600.00 | 41,300.00 | 41,350.00 | 19,909.26 | 14,450,200 |
| 2023-11-10 | 42,500.00 | 43,200.00 | 42,300.00 | 42,300.00 | 20,366.67 | 14,122,000 |
| 2023-11-09 | 41,600.00 | 43,050.00 | 41,450.00 | 42,900.00 | 20,655.56 | 30,919,600 |
| 2023-11-08 | 39,950.00 | 41,500.00 | 39,200.00 | 41,000.00 | 19,740.74 | 15,407,800 |
| 2023-11-07 | 40,900.00 | 40,950.00 | 40,000.00 | 40,000.00 | 19,259.26 | 10,795,400 |
| 2023-11-06 | 40,650.00 | 41,400.00 | 40,600.00 | 41,000.00 | 19,740.74 | 12,675,000 |
| 2023-11-03 | 40,450.00 | 40,550.00 | 39,950.00 | 40,500.00 | 19,500.00 | 29,190,980 |
| 2023-11-02 | 38,450.00 | 40,000.00 | 37,700.00 | 39,950.00 | 19,235.19 | 18,278,800 |
| 2023-11-01 | 38,900.00 | 39,000.00 | 36,750.00 | 38,450.00 | 18,512.96 | 45,940,000 |
| 2023-10-31 | 39,200.00 | 39,700.00 | 38,000.00 | 39,000.00 | 18,777.78 | 33,351,200 |
| 2023-10-30 | 39,000.00 | 40,000.00 | 37,750.00 | 39,200.00 | 18,874.07 | 25,361,800 |
| 2023-10-27 | 40,000.00 | 41,500.00 | 38,900.00 | 39,200.00 | 18,874.07 | 36,401,602 |
| 2023-10-26 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 20,125.93 | 12,171,800 |
| 2023-10-25 | 45,400.00 | 45,950.00 | 44,750.00 | 44,900.00 | 21,618.52 | 7,839,800 |
| 2023-10-24 | 44,900.00 | 45,000.00 | 44,000.00 | 44,600.00 | 21,474.07 | 6,363,400 |
| 2023-10-23 | 44,500.00 | 45,300.00 | 44,000.00 | 44,500.00 | 21,425.93 | 63,570,800 |
| 2023-10-20 | 42,500.00 | 44,800.00 | 41,700.00 | 44,500.00 | 21,425.93 | 44,780,800 |
| 2023-10-19 | 43,450.00 | 43,450.00 | 42,500.00 | 42,500.00 | 20,462.96 | 8,663,200 |
| 2023-10-18 | 44,600.00 | 45,800.00 | 43,000.00 | 43,300.00 | 20,848.15 | 7,712,400 |
| 2023-10-17 | 45,600.00 | 45,900.00 | 44,500.00 | 44,500.00 | 21,425.93 | 10,797,000 |
| 2023-10-16 | 46,900.00 | 47,000.00 | 45,550.00 | 45,550.00 | 21,931.48 | 6,542,800 |
| 2023-10-13 | 47,050.00 | 47,200.00 | 46,500.00 | 46,900.00 | 22,581.48 | 6,378,000 |
| 2023-10-12 | 47,600.00 | 48,000.00 | 47,350.00 | 47,550.00 | 22,894.44 | 4,901,000 |
| 2023-10-11 | 47,700.00 | 47,800.00 | 46,850.00 | 47,400.00 | 22,822.22 | 5,835,800 |
| 2023-10-10 | 47,150.00 | 48,000.00 | 46,900.00 | 48,000.00 | 23,111.11 | 9,668,800 |
| 2023-10-09 | 46,100.00 | 47,500.00 | 46,050.00 | 47,000.00 | 22,629.63 | 7,787,202 |
| 2023-10-06 | 44,850.00 | 46,150.00 | 44,550.00 | 46,050.00 | 22,172.22 | 6,863,600 |
| 2023-10-05 | 44,700.00 | 45,250.00 | 44,250.00 | 44,550.00 | 21,450.00 | 17,403,000 |
| 2023-10-04 | 43,250.00 | 45,400.00 | 43,250.00 | 44,600.00 | 21,474.07 | 6,938,600 |
| 2023-10-03 | 45,000.00 | 45,250.00 | 44,050.00 | 44,050.00 | 21,209.26 | 9,320,600 |
| 2023-10-02 | 45,600.00 | 46,200.00 | 45,200.00 | 45,750.00 | 22,027.78 | 3,640,008 |
| 2023-09-29 | 45,000.00 | 47,500.00 | 45,000.00 | 45,500.00 | 21,907.41 | 14,578,610 |
| 2023-09-28 | 45,100.00 | 45,500.00 | 44,050.00 | 44,500.00 | 21,425.93 | 7,428,800 |
| 2023-09-27 | 45,000.00 | 45,800.00 | 43,850.00 | 45,100.00 | 21,714.81 | 13,122,602 |
| 2023-09-26 | 47,000.00 | 47,800.00 | 45,000.00 | 45,000.00 | 21,666.67 | 12,490,310 |
| 2023-09-25 | 48,000.00 | 48,750.00 | 46,000.00 | 47,000.00 | 22,629.63 | 10,636,018 |
| 2023-09-22 | 49,400.00 | 49,450.00 | 47,850.00 | 48,000.00 | 23,111.11 | 18,444,614 |
| 2023-09-21 | 51,000.00 | 51,400.00 | 50,000.00 | 50,200.00 | 24,170.37 | 10,375,216 |
| 2023-09-20 | 49,700.00 | 50,900.00 | 49,500.00 | 50,700.00 | 24,411.11 | 11,552,208 |
| 2023-09-19 | 50,000.00 | 50,700.00 | 49,000.00 | 49,350.00 | 23,761.11 | 15,047,402 |
| 2023-09-18 | 50,100.00 | 50,500.00 | 48,700.00 | 48,950.00 | 23,568.52 | 13,501,400 |
| 2023-09-15 | 49,600.00 | 50,500.00 | 49,400.00 | 50,500.00 | 24,314.81 | 21,630,800 |
| 2023-09-14 | 52,100.00 | 52,300.00 | 49,000.00 | 49,000.00 | 23,592.59 | 38,558,442 |
| 2023-09-13 | 53,800.00 | 53,800.00 | 52,100.00 | 52,100.00 | 25,085.19 | 29,739,860 |
| 2023-09-12 | 52,800.00 | 53,500.00 | 52,000.00 | 53,500.00 | 25,759.26 | 14,836,800 |
| 2023-09-11 | 54,600.00 | 54,900.00 | 52,500.00 | 52,500.00 | 25,277.78 | 39,687,422 |
| 2023-09-08 | 55,000.00 | 55,500.00 | 54,000.00 | 54,000.00 | 26,000.00 | 47,377,200 |
| 2023-09-07 | 56,500.00 | 56,600.00 | 54,900.00 | 55,100.00 | 26,529.63 | 17,451,200 |
| 2023-09-06 | 55,500.00 | 57,000.00 | 55,400.00 | 55,900.00 | 26,914.81 | 21,317,000 |
| 2023-09-05 | 55,200.00 | 55,500.00 | 54,400.00 | 55,300.00 | 26,625.93 | 18,120,402 |
| 2023-08-31 | 54,800.00 | 55,900.00 | 54,700.00 | 54,700.00 | 26,337.04 | 12,840,802 |
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.