Vinhomes JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	54,600.00	55,100.00	54,100.00	54,600.00	26,288.89	10,066,802
2023-08-29	55,000.00	55,800.00	54,400.00	54,600.00	26,288.89	10,610,800
2023-08-28	54,500.00	55,300.00	54,200.00	54,700.00	26,337.04	10,406,202
2023-08-25	55,500.00	55,500.00	54,000.00	54,100.00	26,048.15	10,258,204
2023-08-24	54,900.00	56,100.00	54,400.00	55,400.00	26,674.07	9,295,402
2023-08-23	56,900.00	56,900.00	54,400.00	54,500.00	26,240.74	13,670,618
2023-08-22	56,800.00	56,800.00	54,500.00	55,500.00	26,722.22	9,134,236
2023-08-21	56,800.00	57,200.00	55,700.00	56,000.00	26,962.96	10,458,430
2023-08-18	60,800.00	60,800.00	56,800.00	56,800.00	27,348.15	19,124,214
2023-08-17	62,100.00	62,600.00	61,000.00	61,000.00	29,370.37	10,874,232
2023-08-16	63,000.00	64,100.00	62,300.00	62,900.00	30,285.19	13,733,852
2023-08-15	61,200.00	62,500.00	60,900.00	61,700.00	29,707.41	11,834,454
2023-08-14	60,900.00	61,800.00	60,800.00	61,200.00	29,466.67	12,432,662
2023-08-11	62,300.00	62,500.00	59,800.00	60,900.00	29,322.22	9,877,454
2023-08-10	60,700.00	61,600.00	60,600.00	60,600.00	29,177.78	11,334,430
2023-08-09	62,300.00	62,700.00	60,600.00	60,600.00	29,177.78	12,838,114
2023-08-08	62,900.00	63,800.00	62,500.00	62,800.00	30,237.04	11,574,032
2023-08-07	63,700.00	63,700.00	61,600.00	62,900.00	30,285.19	7,937,716
2023-08-04	60,900.00	63,800.00	60,600.00	63,000.00	30,333.33	14,744,034
2023-08-03	62,000.00	62,200.00	60,100.00	60,100.00	28,937.04	5,928,842
2023-08-02	62,600.00	62,900.00	61,900.00	61,900.00	29,803.70	6,877,848
2023-08-01	63,900.00	66,200.00	62,800.00	62,800.00	30,237.04	13,107,040
2023-07-31	62,200.00	63,000.00	61,000.00	63,000.00	30,333.33	11,012,250
2023-07-28	57,700.00	58,900.00	57,400.00	58,900.00	28,359.26	5,734,430
2023-07-27	59,000.00	59,100.00	57,500.00	57,500.00	27,685.19	7,148,028
2023-07-26	58,300.00	59,000.00	58,300.00	59,000.00	28,407.41	7,550,420
2023-07-25	58,800.00	59,200.00	58,200.00	58,600.00	28,214.81	8,938,614
2023-07-24	59,500.00	59,500.00	58,100.00	59,100.00	28,455.56	4,427,626
2023-07-21	57,500.00	59,000.00	57,300.00	59,000.00	28,407.41	7,207,018
2023-07-20	58,500.00	58,500.00	57,300.00	57,700.00	27,781.48	9,176,812
2023-07-19	58,800.00	59,000.00	58,200.00	58,500.00	28,166.67	5,432,000
2023-07-18	58,500.00	59,400.00	58,000.00	58,800.00	28,311.11	6,617,800
2023-07-17	56,700.00	59,000.00	56,500.00	59,000.00	28,407.41	10,935,402
2023-07-14	56,500.00	56,600.00	55,800.00	56,400.00	27,155.56	5,108,400
2023-07-13	55,400.00	56,300.00	55,300.00	56,300.00	27,107.41	6,620,000
2023-07-12	53,900.00	55,300.00	53,900.00	55,100.00	26,529.63	17,970,800
2023-07-11	53,600.00	53,900.00	53,600.00	53,900.00	25,951.85	5,439,200
2023-07-10	54,100.00	54,400.00	53,600.00	53,800.00	25,903.70	4,700,600
2023-07-07	54,500.00	54,900.00	54,000.00	54,000.00	26,000.00	18,487,206
2023-07-06	55,300.00	55,900.00	54,500.00	54,500.00	26,240.74	3,210,800
2023-07-05	56,500.00	56,500.00	55,300.00	56,100.00	27,011.11	4,797,800
2023-07-04	55,900.00	56,800.00	55,500.00	56,500.00	27,203.70	22,000,200
2023-07-03	55,000.00	55,900.00	55,000.00	55,900.00	26,914.81	3,087,000
2023-06-30	54,800.00	55,500.00	54,300.00	55,000.00	26,481.48	4,742,000
2023-06-29	55,400.00	55,400.00	54,900.00	55,000.00	26,481.48	3,495,400
2023-06-28	56,100.00	56,200.00	55,000.00	55,400.00	26,674.07	22,821,940
2023-06-27	55,500.00	55,900.00	55,400.00	55,900.00	26,914.81	17,284,202
2023-06-26	55,600.00	55,800.00	54,800.00	55,500.00	26,722.22	14,044,200
2023-06-23	55,200.00	56,000.00	55,100.00	56,000.00	26,962.96	4,319,800
2023-06-22	55,000.00	55,700.00	54,700.00	55,700.00	26,818.52	27,741,600
2023-06-21	55,000.00	55,300.00	54,300.00	54,600.00	26,288.89	6,519,400
2023-06-20	55,000.00	55,700.00	54,500.00	55,100.00	26,529.63	1,968,600
2023-06-19	56,100.00	56,100.00	54,800.00	55,000.00	26,481.48	4,775,000
2023-06-16	56,400.00	56,900.00	55,000.00	56,000.00	26,962.96	5,104,000
2023-06-15	57,000.00	57,900.00	55,800.00	56,500.00	27,203.70	4,906,400
2023-06-14	56,800.00	58,200.00	56,700.00	57,000.00	27,444.44	6,712,600
2023-06-13	55,200.00	56,700.00	55,100.00	56,700.00	27,300.00	4,740,800
2023-06-12	55,500.00	55,500.00	54,400.00	55,400.00	26,674.07	4,103,200
2023-06-09	55,000.00	55,800.00	54,800.00	55,500.00	26,722.22	2,402,200
2023-06-08	55,300.00	56,000.00	55,100.00	55,400.00	26,674.07	27,817,220

← NewerPage 14 of 21 · 1,250 trading daysOlder →

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.