Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 60,000.00 | 60,500.00 | 59,800.00 | 60,500.00 | 29,129.63 | 21,113,800 |
| 2022-09-14 | 59,800.00 | 60,300.00 | 59,700.00 | 60,000.00 | 28,888.89 | 3,569,000 |
| 2022-09-13 | 61,500.00 | 61,500.00 | 60,700.00 | 60,700.00 | 29,225.93 | 4,504,200 |
| 2022-09-12 | 60,100.00 | 61,800.00 | 60,100.00 | 61,400.00 | 29,562.96 | 7,737,000 |
| 2022-09-09 | 59,800.00 | 60,200.00 | 59,500.00 | 59,900.00 | 28,840.74 | 3,026,200 |
| 2022-09-08 | 59,600.00 | 59,800.00 | 59,300.00 | 59,600.00 | 28,696.30 | 6,644,000 |
| 2022-09-07 | 61,000.00 | 61,100.00 | 59,500.00 | 59,500.00 | 28,648.15 | 3,694,200 |
| 2022-09-06 | 61,200.00 | 61,500.00 | 61,000.00 | 61,100.00 | 29,418.52 | 2,570,400 |
| 2022-09-05 | 61,200.00 | 61,800.00 | 61,000.00 | 61,000.00 | 29,370.37 | 3,059,000 |
| 2022-08-31 | 59,900.00 | 61,400.00 | 59,700.00 | 61,000.00 | 29,370.37 | 6,350,600 |
| 2022-08-30 | 59,700.00 | 60,400.00 | 59,500.00 | 59,900.00 | 28,840.74 | 3,813,000 |
| 2022-08-29 | 59,600.00 | 59,800.00 | 58,900.00 | 59,700.00 | 28,744.44 | 4,071,200 |
| 2022-08-26 | 61,000.00 | 61,400.00 | 60,200.00 | 60,300.00 | 29,033.33 | 1,702,400 |
| 2022-08-25 | 59,900.00 | 61,200.00 | 59,800.00 | 61,000.00 | 29,370.37 | 15,063,600 |
| 2022-08-24 | 59,600.00 | 59,800.00 | 59,300.00 | 59,700.00 | 28,744.44 | 3,360,000 |
| 2022-08-23 | 59,200.00 | 59,700.00 | 59,100.00 | 59,500.00 | 28,648.15 | 3,933,900 |
| 2022-08-22 | 59,900.00 | 60,400.00 | 59,100.00 | 59,400.00 | 28,600.00 | 6,343,540 |
| 2022-08-19 | 61,000.00 | 61,100.00 | 59,500.00 | 60,100.00 | 28,937.04 | 5,919,400 |
| 2022-08-18 | 61,300.00 | 61,800.00 | 61,100.00 | 61,100.00 | 29,418.52 | 6,700,400 |
| 2022-08-17 | 61,500.00 | 61,800.00 | 61,300.00 | 61,300.00 | 29,514.81 | 21,492,320 |
| 2022-08-16 | 61,500.00 | 61,800.00 | 61,100.00 | 61,300.00 | 29,514.81 | 2,394,600 |
| 2022-08-15 | 61,500.00 | 62,300.00 | 61,300.00 | 61,500.00 | 29,611.11 | 5,719,146 |
| 2022-08-12 | 61,400.00 | 61,500.00 | 61,100.00 | 61,200.00 | 29,466.67 | 3,390,800 |
| 2022-08-11 | 61,900.00 | 61,900.00 | 61,000.00 | 61,400.00 | 29,562.96 | 6,681,400 |
| 2022-08-10 | 61,000.00 | 62,300.00 | 60,800.00 | 61,300.00 | 29,514.81 | 3,855,200 |
| 2022-08-09 | 61,700.00 | 61,900.00 | 60,900.00 | 60,900.00 | 29,322.22 | 4,469,400 |
| 2022-08-08 | 61,500.00 | 61,900.00 | 61,500.00 | 61,500.00 | 29,611.11 | 4,467,200 |
| 2022-08-05 | 62,700.00 | 62,700.00 | 61,600.00 | 61,800.00 | 29,755.56 | 4,580,800 |
| 2022-08-04 | 62,000.00 | 63,100.00 | 62,000.00 | 63,000.00 | 30,333.33 | 10,697,800 |
| 2022-08-03 | 62,000.00 | 62,700.00 | 61,400.00 | 61,900.00 | 29,803.70 | 5,019,600 |
| 2022-08-02 | 59,800.00 | 62,800.00 | 59,400.00 | 62,500.00 | 30,092.59 | 9,700,400 |
| 2022-08-01 | 59,800.00 | 60,000.00 | 59,000.00 | 60,000.00 | 28,888.89 | 5,570,200 |
| 2022-07-29 | 58,900.00 | 60,500.00 | 58,800.00 | 59,900.00 | 28,840.74 | 6,531,000 |
| 2022-07-28 | 59,000.00 | 59,100.00 | 58,500.00 | 58,800.00 | 28,311.11 | 4,628,600 |
| 2022-07-27 | 58,500.00 | 58,800.00 | 58,500.00 | 58,600.00 | 28,214.81 | 1,005,600 |
| 2022-07-26 | 59,000.00 | 59,300.00 | 58,500.00 | 58,700.00 | 28,262.96 | 2,722,200 |
| 2022-07-25 | 58,500.00 | 59,100.00 | 58,500.00 | 58,900.00 | 28,359.26 | 2,459,000 |
| 2022-07-22 | 58,900.00 | 59,000.00 | 58,500.00 | 58,700.00 | 28,262.96 | 15,380,800 |
| 2022-07-21 | 59,600.00 | 59,700.00 | 58,900.00 | 58,900.00 | 28,359.26 | 5,389,400 |
| 2022-07-20 | 59,000.00 | 59,700.00 | 58,500.00 | 59,700.00 | 28,744.44 | 3,820,000 |
| 2022-07-19 | 58,600.00 | 59,100.00 | 58,600.00 | 58,800.00 | 28,311.11 | 15,595,600 |
| 2022-07-18 | 60,000.00 | 60,000.00 | 59,000.00 | 59,000.00 | 28,407.41 | 5,694,800 |
| 2022-07-15 | 59,500.00 | 60,200.00 | 59,400.00 | 60,000.00 | 28,888.89 | 4,603,800 |
| 2022-07-14 | 60,100.00 | 60,300.00 | 59,200.00 | 60,100.00 | 28,937.04 | 4,242,600 |
| 2022-07-13 | 60,000.00 | 60,500.00 | 59,000.00 | 60,100.00 | 28,937.04 | 4,669,200 |
| 2022-07-12 | 59,500.00 | 60,500.00 | 59,100.00 | 60,200.00 | 28,985.19 | 7,205,400 |
| 2022-07-11 | 59,100.00 | 60,500.00 | 58,400.00 | 60,500.00 | 29,129.63 | 9,843,400 |
| 2022-07-08 | 61,300.00 | 61,300.00 | 59,500.00 | 61,000.00 | 29,370.37 | 6,597,600 |
| 2022-07-07 | 59,000.00 | 61,000.00 | 58,300.00 | 61,000.00 | 29,370.37 | 4,675,800 |
| 2022-07-06 | 60,200.00 | 60,500.00 | 58,400.00 | 59,100.00 | 28,455.56 | 14,434,200 |
| 2022-07-05 | 61,100.00 | 61,500.00 | 60,400.00 | 60,500.00 | 29,129.63 | 9,295,600 |
| 2022-07-04 | 62,000.00 | 62,000.00 | 61,000.00 | 61,000.00 | 29,370.37 | 6,050,400 |
| 2022-07-01 | 62,200.00 | 63,500.00 | 61,400.00 | 61,400.00 | 29,562.96 | 6,108,000 |
| 2022-06-30 | 63,300.00 | 63,800.00 | 62,100.00 | 62,100.00 | 29,900.00 | 5,760,400 |
| 2022-06-29 | 63,600.00 | 64,000.00 | 63,100.00 | 63,300.00 | 30,477.78 | 4,143,400 |
| 2022-06-28 | 63,500.00 | 64,100.00 | 63,500.00 | 63,800.00 | 30,718.52 | 2,911,800 |
| 2022-06-27 | 63,200.00 | 64,900.00 | 63,200.00 | 63,500.00 | 30,574.07 | 5,332,200 |
| 2022-06-24 | 63,300.00 | 63,800.00 | 63,100.00 | 63,200.00 | 30,429.63 | 4,513,000 |
| 2022-06-23 | 63,900.00 | 64,200.00 | 63,000.00 | 63,200.00 | 30,429.63 | 11,068,400 |
| 2022-06-22 | 64,500.00 | 65,000.00 | 63,500.00 | 64,800.00 | 31,200.00 | 6,921,800 |
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.