Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 57,000.00 | 57,000.00 | 54,500.00 | 55,400.00 | 26,674.07 | 8,280,400 |
| 2022-12-07 | 54,200.00 | 56,700.00 | 54,200.00 | 55,500.00 | 26,722.22 | 7,202,000 |
| 2022-12-06 | 58,300.00 | 58,300.00 | 54,300.00 | 55,000.00 | 26,481.48 | 8,837,200 |
| 2022-12-05 | 57,500.00 | 58,300.00 | 56,800.00 | 58,300.00 | 28,070.37 | 18,194,600 |
| 2022-12-02 | 53,500.00 | 57,200.00 | 53,000.00 | 57,200.00 | 27,540.74 | 12,728,800 |
| 2022-12-01 | 55,100.00 | 56,200.00 | 53,500.00 | 53,500.00 | 25,759.26 | 11,736,600 |
| 2022-11-30 | 53,600.00 | 54,500.00 | 52,000.00 | 54,500.00 | 26,240.74 | 21,383,800 |
| 2022-11-29 | 51,600.00 | 53,100.00 | 50,400.00 | 53,100.00 | 25,566.67 | 14,863,600 |
| 2022-11-28 | 47,500.00 | 50,200.00 | 47,400.00 | 50,200.00 | 24,170.37 | 15,630,000 |
| 2022-11-25 | 46,000.00 | 47,050.00 | 45,800.00 | 47,000.00 | 22,629.63 | 6,689,000 |
| 2022-11-24 | 44,350.00 | 45,500.00 | 44,200.00 | 45,000.00 | 21,666.67 | 2,365,200 |
| 2022-11-23 | 45,000.00 | 46,000.00 | 44,300.00 | 44,400.00 | 21,377.78 | 2,222,600 |
| 2022-11-22 | 45,800.00 | 48,500.00 | 45,300.00 | 45,300.00 | 21,811.11 | 3,703,600 |
| 2022-11-21 | 48,000.00 | 48,000.00 | 45,750.00 | 46,950.00 | 22,605.56 | 5,845,400 |
| 2022-11-18 | 47,950.00 | 48,800.00 | 46,600.00 | 48,000.00 | 23,111.11 | 8,568,200 |
| 2022-11-17 | 45,000.00 | 47,950.00 | 44,950.00 | 47,950.00 | 23,087.04 | 10,026,600 |
| 2022-11-16 | 43,000.00 | 45,000.00 | 41,500.00 | 44,900.00 | 21,618.52 | 7,021,400 |
| 2022-11-15 | 42,550.00 | 43,850.00 | 42,450.00 | 43,400.00 | 20,896.30 | 6,186,400 |
| 2022-11-14 | 43,800.00 | 44,900.00 | 42,350.00 | 44,000.00 | 21,185.19 | 5,330,000 |
| 2022-11-11 | 43,950.00 | 44,550.00 | 43,750.00 | 44,150.00 | 21,257.41 | 8,168,200 |
| 2022-11-10 | 44,100.00 | 44,100.00 | 42,300.00 | 43,950.00 | 21,161.11 | 8,040,800 |
| 2022-11-09 | 43,800.00 | 45,000.00 | 43,800.00 | 44,550.00 | 21,450.00 | 10,833,400 |
| 2022-11-08 | 43,100.00 | 43,800.00 | 41,250.00 | 43,800.00 | 21,088.89 | 11,085,200 |
| 2022-11-07 | 44,000.00 | 44,000.00 | 42,200.00 | 43,900.00 | 21,137.04 | 6,041,000 |
| 2022-11-04 | 44,800.00 | 44,800.00 | 42,500.00 | 44,500.00 | 21,425.93 | 8,676,800 |
| 2022-11-03 | 44,550.00 | 45,350.00 | 44,350.00 | 45,000.00 | 21,666.67 | 4,199,600 |
| 2022-11-02 | 45,000.00 | 45,500.00 | 44,700.00 | 44,900.00 | 21,618.52 | 4,526,200 |
| 2022-11-01 | 45,800.00 | 46,200.00 | 45,000.00 | 45,000.00 | 21,666.67 | 5,825,600 |
| 2022-10-31 | 45,500.00 | 46,800.00 | 44,100.00 | 45,000.00 | 21,666.67 | 9,047,800 |
| 2022-10-28 | 44,500.00 | 46,300.00 | 44,100.00 | 44,900.00 | 21,618.52 | 6,346,600 |
| 2022-10-27 | 43,400.00 | 44,600.00 | 42,900.00 | 44,000.00 | 21,185.19 | 9,738,200 |
| 2022-10-26 | 44,600.00 | 44,600.00 | 41,750.00 | 43,500.00 | 20,944.44 | 7,400,600 |
| 2022-10-25 | 44,600.00 | 44,700.00 | 41,500.00 | 44,600.00 | 21,474.07 | 12,587,200 |
| 2022-10-24 | 47,950.00 | 47,950.00 | 44,600.00 | 44,600.00 | 21,474.07 | 4,320,000 |
| 2022-10-21 | 49,950.00 | 49,950.00 | 46,500.00 | 47,950.00 | 23,087.04 | 10,853,800 |
| 2022-10-20 | 49,500.00 | 50,000.00 | 48,900.00 | 50,000.00 | 24,074.07 | 5,495,800 |
| 2022-10-19 | 50,400.00 | 50,500.00 | 49,050.00 | 50,000.00 | 24,074.07 | 11,080,400 |
| 2022-10-18 | 50,000.00 | 50,500.00 | 48,350.00 | 50,500.00 | 24,314.81 | 5,571,800 |
| 2022-10-17 | 51,500.00 | 51,500.00 | 49,500.00 | 49,500.00 | 23,833.33 | 9,961,400 |
| 2022-10-14 | 53,000.00 | 53,100.00 | 51,300.00 | 51,900.00 | 24,988.89 | 3,393,200 |
| 2022-10-13 | 52,500.00 | 52,800.00 | 51,000.00 | 52,800.00 | 25,422.22 | 4,257,600 |
| 2022-10-12 | 51,800.00 | 52,900.00 | 50,500.00 | 52,500.00 | 25,277.78 | 4,117,200 |
| 2022-10-11 | 52,600.00 | 52,600.00 | 50,800.00 | 51,800.00 | 24,940.74 | 8,211,400 |
| 2022-10-10 | 53,000.00 | 53,900.00 | 51,800.00 | 53,900.00 | 25,951.85 | 4,779,200 |
| 2022-10-07 | 53,600.00 | 53,800.00 | 50,700.00 | 53,800.00 | 25,903.70 | 8,107,600 |
| 2022-10-06 | 53,600.00 | 54,100.00 | 52,700.00 | 53,600.00 | 25,807.41 | 5,511,000 |
| 2022-10-05 | 51,000.00 | 53,800.00 | 50,900.00 | 53,800.00 | 25,903.70 | 7,852,600 |
| 2022-10-04 | 50,700.00 | 50,700.00 | 48,300.00 | 50,600.00 | 24,362.96 | 6,423,200 |
| 2022-10-03 | 50,700.00 | 50,800.00 | 47,200.00 | 50,400.00 | 24,266.67 | 8,964,600 |
| 2022-09-30 | 50,000.00 | 52,000.00 | 48,000.00 | 50,700.00 | 24,411.11 | 8,798,000 |
| 2022-09-29 | 52,100.00 | 52,500.00 | 50,700.00 | 50,800.00 | 24,459.26 | 3,934,800 |
| 2022-09-28 | 53,600.00 | 54,000.00 | 51,000.00 | 51,200.00 | 24,651.85 | 5,248,800 |
| 2022-09-27 | 55,900.00 | 55,900.00 | 54,100.00 | 54,100.00 | 26,048.15 | 2,692,800 |
| 2022-09-26 | 56,500.00 | 57,000.00 | 55,200.00 | 55,900.00 | 26,914.81 | 5,469,200 |
| 2022-09-23 | 57,500.00 | 57,700.00 | 57,000.00 | 57,200.00 | 27,540.74 | 1,261,800 |
| 2022-09-22 | 57,800.00 | 58,000.00 | 56,600.00 | 57,700.00 | 27,781.48 | 4,741,400 |
| 2022-09-21 | 58,900.00 | 58,900.00 | 58,000.00 | 58,300.00 | 28,070.37 | 14,242,800 |
| 2022-09-20 | 58,600.00 | 59,300.00 | 58,600.00 | 58,900.00 | 28,359.26 | 3,878,800 |
| 2022-09-19 | 59,600.00 | 59,800.00 | 58,400.00 | 58,400.00 | 28,118.52 | 3,889,800 |
| 2022-09-16 | 60,000.00 | 61,100.00 | 59,600.00 | 59,600.00 | 28,696.30 | 4,814,600 |
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.