Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 42,400.00 | 43,000.00 | 42,000.00 | 42,850.00 | 20,631.48 | 6,771,756 |
| 2023-03-09 | 42,350.00 | 43,000.00 | 42,250.00 | 42,400.00 | 20,414.81 | 5,560,200 |
| 2023-03-08 | 41,300.00 | 42,350.00 | 41,300.00 | 42,350.00 | 20,390.74 | 7,159,800 |
| 2023-03-07 | 42,700.00 | 43,000.00 | 42,100.00 | 42,300.00 | 20,366.67 | 3,761,200 |
| 2023-03-06 | 41,750.00 | 43,200.00 | 41,500.00 | 42,100.00 | 20,270.37 | 5,992,200 |
| 2023-03-03 | 41,000.00 | 41,200.00 | 40,550.00 | 40,950.00 | 19,716.67 | 2,774,400 |
| 2023-03-02 | 41,000.00 | 41,500.00 | 40,450.00 | 41,100.00 | 19,788.89 | 4,264,800 |
| 2023-03-01 | 41,050.00 | 41,300.00 | 39,800.00 | 41,200.00 | 19,837.04 | 6,650,200 |
| 2023-02-28 | 41,000.00 | 41,950.00 | 40,400.00 | 41,500.00 | 19,981.48 | 3,972,800 |
| 2023-02-27 | 40,000.00 | 40,900.00 | 39,400.00 | 40,900.00 | 19,692.59 | 10,651,800 |
| 2023-02-24 | 41,700.00 | 42,000.00 | 40,900.00 | 41,000.00 | 19,740.74 | 6,552,800 |
| 2023-02-23 | 42,600.00 | 42,850.00 | 40,600.00 | 42,000.00 | 20,222.22 | 9,175,600 |
| 2023-02-22 | 44,600.00 | 44,800.00 | 42,600.00 | 42,600.00 | 20,511.11 | 7,905,600 |
| 2023-02-21 | 45,500.00 | 46,150.00 | 45,100.00 | 45,200.00 | 21,762.96 | 4,530,400 |
| 2023-02-20 | 43,500.00 | 46,300.00 | 43,400.00 | 45,200.00 | 21,762.96 | 8,354,000 |
| 2023-02-17 | 42,700.00 | 43,600.00 | 42,500.00 | 43,300.00 | 20,848.15 | 6,286,800 |
| 2023-02-16 | 42,750.00 | 42,750.00 | 42,000.00 | 42,500.00 | 20,462.96 | 4,732,000 |
| 2023-02-15 | 42,700.00 | 42,700.00 | 41,600.00 | 42,500.00 | 20,462.96 | 9,350,200 |
| 2023-02-14 | 44,000.00 | 44,200.00 | 42,200.00 | 42,750.00 | 20,583.33 | 8,952,600 |
| 2023-02-13 | 44,800.00 | 45,000.00 | 43,400.00 | 44,400.00 | 21,377.78 | 4,935,200 |
| 2023-02-10 | 45,000.00 | 45,750.00 | 45,000.00 | 45,400.00 | 21,859.26 | 3,204,400 |
| 2023-02-09 | 45,650.00 | 46,700.00 | 45,300.00 | 45,300.00 | 21,811.11 | 6,722,200 |
| 2023-02-08 | 46,700.00 | 46,700.00 | 44,450.00 | 46,600.00 | 22,437.04 | 9,489,400 |
| 2023-02-07 | 48,000.00 | 48,000.00 | 46,050.00 | 46,800.00 | 22,533.33 | 5,084,200 |
| 2023-02-06 | 47,900.00 | 48,000.00 | 47,100.00 | 47,950.00 | 23,087.04 | 4,007,000 |
| 2023-02-03 | 48,000.00 | 48,500.00 | 47,500.00 | 48,100.00 | 23,159.26 | 2,778,000 |
| 2023-02-02 | 48,500.00 | 49,200.00 | 47,700.00 | 47,900.00 | 23,062.96 | 5,538,600 |
| 2023-02-01 | 50,700.00 | 50,900.00 | 48,000.00 | 48,000.00 | 23,111.11 | 7,825,000 |
| 2023-01-31 | 51,500.00 | 51,800.00 | 50,400.00 | 50,900.00 | 24,507.41 | 3,569,000 |
| 2023-01-30 | 53,300.00 | 53,500.00 | 51,500.00 | 51,500.00 | 24,796.30 | 3,320,800 |
| 2023-01-27 | 52,400.00 | 53,900.00 | 51,900.00 | 53,300.00 | 25,662.96 | 4,178,200 |
| 2023-01-19 | 52,400.00 | 53,400.00 | 51,500.00 | 52,200.00 | 25,133.33 | 6,138,200 |
| 2023-01-18 | 52,000.00 | 52,900.00 | 50,900.00 | 52,500.00 | 25,277.78 | 4,246,200 |
| 2023-01-17 | 51,300.00 | 52,000.00 | 49,550.00 | 52,000.00 | 25,037.04 | 3,607,200 |
| 2023-01-16 | 52,000.00 | 52,300.00 | 51,300.00 | 51,300.00 | 24,700.00 | 2,237,800 |
| 2023-01-13 | 51,700.00 | 52,000.00 | 51,100.00 | 52,000.00 | 25,037.04 | 4,969,600 |
| 2023-01-12 | 51,100.00 | 51,700.00 | 51,000.00 | 51,500.00 | 24,796.30 | 3,448,200 |
| 2023-01-11 | 50,300.00 | 50,900.00 | 49,800.00 | 50,800.00 | 24,459.26 | 3,578,200 |
| 2023-01-10 | 50,100.00 | 50,400.00 | 49,750.00 | 49,750.00 | 23,953.70 | 2,551,400 |
| 2023-01-09 | 50,200.00 | 50,500.00 | 49,700.00 | 50,200.00 | 24,170.37 | 4,792,800 |
| 2023-01-06 | 49,750.00 | 50,300.00 | 49,500.00 | 49,900.00 | 24,025.93 | 2,952,800 |
| 2023-01-05 | 49,000.00 | 50,000.00 | 49,000.00 | 49,700.00 | 23,929.63 | 4,494,400 |
| 2023-01-04 | 49,900.00 | 49,900.00 | 49,000.00 | 49,000.00 | 23,592.59 | 2,352,800 |
| 2023-01-03 | 48,000.00 | 49,400.00 | 47,000.00 | 49,400.00 | 23,785.19 | 3,244,600 |
| 2022-12-30 | 49,000.00 | 49,000.00 | 47,550.00 | 48,000.00 | 23,111.11 | 2,394,200 |
| 2022-12-29 | 47,600.00 | 48,500.00 | 47,400.00 | 47,800.00 | 23,014.81 | 3,012,200 |
| 2022-12-28 | 47,700.00 | 48,500.00 | 46,500.00 | 47,700.00 | 22,966.67 | 2,971,000 |
| 2022-12-27 | 46,300.00 | 50,200.00 | 45,150.00 | 47,500.00 | 22,870.37 | 25,156,600 |
| 2022-12-26 | 49,500.00 | 49,600.00 | 47,000.00 | 47,000.00 | 22,629.63 | 4,279,200 |
| 2022-12-23 | 49,400.00 | 50,000.00 | 48,200.00 | 49,800.00 | 23,977.78 | 2,737,800 |
| 2022-12-22 | 48,550.00 | 49,650.00 | 48,550.00 | 49,000.00 | 23,592.59 | 4,476,600 |
| 2022-12-21 | 48,800.00 | 48,800.00 | 46,600.00 | 48,500.00 | 23,351.85 | 3,761,800 |
| 2022-12-20 | 48,200.00 | 48,600.00 | 46,300.00 | 48,200.00 | 23,207.41 | 6,840,600 |
| 2022-12-19 | 49,400.00 | 50,200.00 | 48,200.00 | 48,200.00 | 23,207.41 | 4,280,400 |
| 2022-12-16 | 50,300.00 | 51,200.00 | 49,300.00 | 49,300.00 | 23,737.04 | 6,981,800 |
| 2022-12-15 | 53,000.00 | 53,100.00 | 50,700.00 | 50,700.00 | 24,411.11 | 5,898,800 |
| 2022-12-14 | 53,700.00 | 53,700.00 | 51,400.00 | 53,000.00 | 25,518.52 | 20,052,200 |
| 2022-12-13 | 50,500.00 | 53,000.00 | 49,950.00 | 53,000.00 | 25,518.52 | 8,501,200 |
| 2022-12-12 | 54,200.00 | 54,200.00 | 50,500.00 | 50,500.00 | 24,314.81 | 7,734,600 |
| 2022-12-09 | 55,400.00 | 55,600.00 | 53,700.00 | 54,100.00 | 26,048.15 | 6,966,200 |
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.