Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 55,300.00 | 55,700.00 | 54,500.00 | 55,300.00 | 26,625.93 | 4,514,600 |
| 2023-06-06 | 54,400.00 | 55,000.00 | 53,900.00 | 55,000.00 | 26,481.48 | 3,914,520 |
| 2023-06-05 | 54,000.00 | 55,100.00 | 53,300.00 | 53,700.00 | 25,855.56 | 5,338,000 |
| 2023-06-02 | 53,500.00 | 53,900.00 | 53,000.00 | 53,400.00 | 25,711.11 | 3,212,800 |
| 2023-06-01 | 53,500.00 | 54,000.00 | 53,000.00 | 53,000.00 | 25,518.52 | 2,067,400 |
| 2023-05-31 | 55,000.00 | 55,000.00 | 53,500.00 | 53,500.00 | 25,759.26 | 3,196,200 |
| 2023-05-30 | 56,000.00 | 56,000.00 | 54,600.00 | 54,900.00 | 26,433.33 | 2,780,002 |
| 2023-05-29 | 55,000.00 | 56,300.00 | 55,000.00 | 55,500.00 | 26,722.22 | 3,412,400 |
| 2023-05-26 | 55,000.00 | 56,400.00 | 54,600.00 | 55,000.00 | 26,481.48 | 8,182,800 |
| 2023-05-25 | 54,700.00 | 55,600.00 | 54,000.00 | 55,000.00 | 26,481.48 | 3,515,400 |
| 2023-05-24 | 53,700.00 | 54,500.00 | 53,300.00 | 54,500.00 | 26,240.74 | 1,697,800 |
| 2023-05-23 | 54,500.00 | 54,500.00 | 53,000.00 | 53,700.00 | 25,855.56 | 2,314,600 |
| 2023-05-22 | 55,000.00 | 55,000.00 | 53,500.00 | 54,100.00 | 26,048.15 | 3,300,800 |
| 2023-05-19 | 55,500.00 | 55,500.00 | 53,500.00 | 54,100.00 | 26,048.15 | 3,688,200 |
| 2023-05-18 | 53,900.00 | 55,800.00 | 53,500.00 | 55,000.00 | 26,481.48 | 7,058,800 |
| 2023-05-17 | 52,200.00 | 53,900.00 | 52,200.00 | 53,400.00 | 25,711.11 | 6,215,400 |
| 2023-05-16 | 51,700.00 | 52,200.00 | 51,500.00 | 52,200.00 | 25,133.33 | 2,991,600 |
| 2023-05-15 | 52,000.00 | 52,500.00 | 51,500.00 | 51,700.00 | 24,892.59 | 3,399,000 |
| 2023-05-12 | 49,100.00 | 51,200.00 | 48,900.00 | 51,200.00 | 24,651.85 | 3,679,400 |
| 2023-05-11 | 49,500.00 | 49,500.00 | 48,950.00 | 49,150.00 | 23,664.81 | 1,047,800 |
| 2023-05-10 | 49,300.00 | 49,400.00 | 48,900.00 | 49,350.00 | 23,761.11 | 1,037,600 |
| 2023-05-09 | 49,050.00 | 49,500.00 | 48,750.00 | 49,300.00 | 23,737.04 | 2,540,200 |
| 2023-05-08 | 48,850.00 | 49,550.00 | 48,600.00 | 49,400.00 | 23,785.19 | 3,310,260 |
| 2023-05-05 | 49,150.00 | 49,500.00 | 48,600.00 | 49,000.00 | 23,592.59 | 1,586,402 |
| 2023-05-04 | 49,500.00 | 49,500.00 | 48,200.00 | 49,500.00 | 23,833.33 | 2,628,800 |
| 2023-04-28 | 47,700.00 | 49,500.00 | 47,400.00 | 49,500.00 | 23,833.33 | 2,289,800 |
| 2023-04-27 | 48,000.00 | 48,700.00 | 46,850.00 | 47,500.00 | 22,870.37 | 5,296,000 |
| 2023-04-26 | 49,900.00 | 49,900.00 | 48,000.00 | 48,000.00 | 23,111.11 | 17,159,884 |
| 2023-04-25 | 51,200.00 | 51,200.00 | 49,850.00 | 50,200.00 | 24,170.37 | 5,534,610 |
| 2023-04-24 | 50,800.00 | 52,000.00 | 50,200.00 | 50,500.00 | 24,314.81 | 3,609,800 |
| 2023-04-21 | 50,500.00 | 50,700.00 | 49,900.00 | 50,300.00 | 24,218.52 | 1,537,600 |
| 2023-04-20 | 50,500.00 | 50,700.00 | 49,850.00 | 50,700.00 | 24,411.11 | 967,200 |
| 2023-04-19 | 50,800.00 | 51,200.00 | 50,000.00 | 50,400.00 | 24,266.67 | 2,546,200 |
| 2023-04-18 | 50,900.00 | 51,300.00 | 50,500.00 | 50,800.00 | 24,459.26 | 3,723,200 |
| 2023-04-17 | 50,100.00 | 50,900.00 | 50,000.00 | 50,300.00 | 24,218.52 | 15,380,400 |
| 2023-04-14 | 50,700.00 | 51,500.00 | 49,700.00 | 50,000.00 | 24,074.07 | 3,136,800 |
| 2023-04-13 | 51,600.00 | 51,700.00 | 50,300.00 | 50,500.00 | 24,314.81 | 2,681,000 |
| 2023-04-12 | 51,900.00 | 52,100.00 | 51,000.00 | 51,600.00 | 24,844.44 | 4,933,000 |
| 2023-04-11 | 49,300.00 | 51,700.00 | 49,300.00 | 51,500.00 | 24,796.30 | 4,355,000 |
| 2023-04-10 | 51,400.00 | 51,500.00 | 49,800.00 | 49,800.00 | 23,977.78 | 2,652,200 |
| 2023-04-07 | 51,200.00 | 51,500.00 | 50,300.00 | 50,700.00 | 24,411.11 | 1,559,600 |
| 2023-04-06 | 52,000.00 | 52,200.00 | 51,200.00 | 51,200.00 | 24,651.85 | 2,468,400 |
| 2023-04-05 | 51,000.00 | 52,300.00 | 50,600.00 | 52,200.00 | 25,133.33 | 5,337,800 |
| 2023-04-04 | 53,000.00 | 53,000.00 | 51,000.00 | 51,000.00 | 24,555.56 | 4,516,400 |
| 2023-04-03 | 52,200.00 | 53,700.00 | 52,000.00 | 52,600.00 | 25,325.93 | 5,684,400 |
| 2023-03-31 | 49,600.00 | 51,500.00 | 49,600.00 | 51,500.00 | 24,796.30 | 6,396,800 |
| 2023-03-30 | 48,800.00 | 49,950.00 | 48,100.00 | 49,550.00 | 23,857.41 | 3,350,200 |
| 2023-03-29 | 48,050.00 | 48,050.00 | 47,100.00 | 48,000.00 | 23,111.11 | 2,502,200 |
| 2023-03-28 | 48,450.00 | 49,500.00 | 47,000.00 | 48,000.00 | 23,111.11 | 5,300,000 |
| 2023-03-27 | 49,000.00 | 49,500.00 | 48,400.00 | 48,400.00 | 23,303.70 | 19,947,180 |
| 2023-03-24 | 48,000.00 | 49,850.00 | 48,000.00 | 49,000.00 | 23,592.59 | 6,808,600 |
| 2023-03-23 | 47,400.00 | 48,000.00 | 46,850.00 | 48,000.00 | 23,111.11 | 6,042,400 |
| 2023-03-22 | 45,600.00 | 48,000.00 | 45,600.00 | 47,650.00 | 22,942.59 | 8,789,800 |
| 2023-03-21 | 43,000.00 | 45,500.00 | 43,000.00 | 45,400.00 | 21,859.26 | 12,062,400 |
| 2023-03-20 | 44,100.00 | 44,100.00 | 42,550.00 | 42,550.00 | 20,487.04 | 4,334,800 |
| 2023-03-17 | 44,600.00 | 45,200.00 | 43,350.00 | 43,350.00 | 20,872.22 | 9,885,200 |
| 2023-03-16 | 45,800.00 | 45,800.00 | 44,250.00 | 44,500.00 | 21,425.93 | 5,156,000 |
| 2023-03-15 | 45,250.00 | 46,600.00 | 44,950.00 | 46,000.00 | 22,148.15 | 16,478,800 |
| 2023-03-14 | 44,200.00 | 45,350.00 | 44,100.00 | 44,750.00 | 21,546.30 | 5,676,400 |
| 2023-03-13 | 42,800.00 | 44,800.00 | 42,750.00 | 44,750.00 | 21,546.30 | 6,450,200 |
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.