Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 64,700.00 | 65,000.00 | 63,800.00 | 65,000.00 | 31,296.30 | 4,730,200 |
| 2022-06-20 | 65,900.00 | 66,000.00 | 64,700.00 | 65,000.00 | 31,296.30 | 6,257,618 |
| 2022-06-17 | 64,800.00 | 66,000.00 | 63,800.00 | 66,000.00 | 31,777.78 | 6,213,800 |
| 2022-06-16 | 65,900.00 | 66,700.00 | 65,600.00 | 66,000.00 | 31,777.78 | 5,067,600 |
| 2022-06-15 | 66,000.00 | 66,300.00 | 64,700.00 | 65,900.00 | 31,729.63 | 7,138,400 |
| 2022-06-14 | 65,600.00 | 66,000.00 | 64,700.00 | 66,000.00 | 31,777.78 | 10,921,600 |
| 2022-06-13 | 66,500.00 | 67,000.00 | 65,200.00 | 66,000.00 | 31,777.78 | 6,747,600 |
| 2022-06-10 | 67,200.00 | 68,300.00 | 67,200.00 | 68,300.00 | 32,885.19 | 5,180,400 |
| 2022-06-09 | 68,700.00 | 68,700.00 | 67,500.00 | 68,300.00 | 32,885.19 | 7,272,200 |
| 2022-06-08 | 68,500.00 | 69,200.00 | 68,000.00 | 68,500.00 | 32,981.48 | 4,170,600 |
| 2022-06-07 | 69,000.00 | 69,000.00 | 67,800.00 | 68,500.00 | 32,981.48 | 7,137,800 |
| 2022-06-06 | 69,400.00 | 69,500.00 | 68,200.00 | 69,300.00 | 33,366.67 | 6,663,200 |
| 2022-06-03 | 68,600.00 | 69,400.00 | 68,000.00 | 69,400.00 | 33,414.81 | 5,767,600 |
| 2022-06-02 | 70,100.00 | 70,100.00 | 68,600.00 | 69,500.00 | 33,462.96 | 6,917,600 |
| 2022-06-01 | 69,600.00 | 70,300.00 | 69,000.00 | 70,300.00 | 33,848.15 | 7,384,000 |
| 2022-05-31 | 68,700.00 | 69,900.00 | 68,500.00 | 69,600.00 | 33,511.11 | 7,508,200 |
| 2022-05-30 | 70,000.00 | 70,500.00 | 68,800.00 | 70,500.00 | 32,981.48 | 5,187,800 |
| 2022-05-27 | 69,000.00 | 69,700.00 | 68,500.00 | 69,700.00 | 32,607.22 | 4,961,800 |
| 2022-05-26 | 67,900.00 | 69,600.00 | 67,900.00 | 68,700.00 | 32,139.40 | 6,097,200 |
| 2022-05-25 | 66,800.00 | 67,900.00 | 66,300.00 | 67,900.00 | 31,765.14 | 6,154,200 |
| 2022-05-24 | 65,800.00 | 66,900.00 | 65,700.00 | 66,900.00 | 31,297.32 | 5,024,000 |
| 2022-05-23 | 66,700.00 | 67,400.00 | 65,300.00 | 66,700.00 | 31,203.76 | 7,707,000 |
| 2022-05-20 | 67,100.00 | 67,400.00 | 66,000.00 | 66,800.00 | 31,250.54 | 4,751,600 |
| 2022-05-19 | 65,000.00 | 67,700.00 | 65,000.00 | 67,000.00 | 31,344.10 | 7,139,760 |
| 2022-05-18 | 66,900.00 | 66,900.00 | 65,300.00 | 66,900.00 | 31,297.32 | 8,532,600 |
| 2022-05-17 | 65,200.00 | 66,900.00 | 63,300.00 | 66,900.00 | 31,297.32 | 9,661,400 |
| 2022-05-16 | 68,000.00 | 68,100.00 | 64,500.00 | 65,800.00 | 30,782.72 | 10,691,400 |
| 2022-05-13 | 68,900.00 | 68,900.00 | 64,500.00 | 68,000.00 | 31,811.93 | 13,848,600 |
| 2022-05-12 | 69,200.00 | 69,900.00 | 67,000.00 | 68,900.00 | 32,232.97 | 8,234,600 |
| 2022-05-11 | 69,000.00 | 71,200.00 | 68,600.00 | 70,500.00 | 32,981.48 | 6,835,600 |
| 2022-05-10 | 66,900.00 | 69,900.00 | 65,000.00 | 69,900.00 | 32,700.79 | 8,889,226 |
| 2022-05-09 | 67,900.00 | 68,500.00 | 66,400.00 | 68,000.00 | 31,811.93 | 11,296,200 |
| 2022-05-06 | 67,000.00 | 68,800.00 | 66,700.00 | 68,700.00 | 32,139.40 | 13,089,000 |
| 2022-05-05 | 64,600.00 | 68,800.00 | 64,400.00 | 68,800.00 | 32,186.18 | 16,059,800 |
| 2022-05-04 | 65,000.00 | 65,200.00 | 63,500.00 | 64,500.00 | 30,174.55 | 5,231,400 |
| 2022-04-29 | 63,100.00 | 65,000.00 | 63,000.00 | 65,000.00 | 30,408.46 | 13,639,200 |
| 2022-04-28 | 64,900.00 | 64,900.00 | 62,600.00 | 64,500.00 | 30,174.55 | 12,580,800 |
| 2022-04-27 | 64,300.00 | 65,000.00 | 62,700.00 | 65,000.00 | 30,408.46 | 9,546,600 |
| 2022-04-26 | 61,300.00 | 65,000.00 | 59,200.00 | 65,000.00 | 30,408.46 | 12,960,100 |
| 2022-04-25 | 65,000.00 | 65,100.00 | 60,200.00 | 63,000.00 | 29,472.81 | 14,957,800 |
| 2022-04-22 | 64,700.00 | 65,800.00 | 63,900.00 | 64,700.00 | 30,268.11 | 12,652,000 |
| 2022-04-21 | 66,500.00 | 67,000.00 | 64,000.00 | 64,000.00 | 29,940.64 | 13,209,400 |
| 2022-04-20 | 68,500.00 | 68,600.00 | 65,700.00 | 66,800.00 | 31,250.54 | 12,082,000 |
| 2022-04-19 | 69,200.00 | 70,500.00 | 68,400.00 | 68,900.00 | 32,232.97 | 10,211,200 |
| 2022-04-18 | 70,100.00 | 70,800.00 | 68,100.00 | 69,800.00 | 32,654.01 | 11,335,400 |
| 2022-04-15 | 72,300.00 | 72,400.00 | 70,700.00 | 71,100.00 | 33,262.17 | 8,080,600 |
| 2022-04-14 | 73,300.00 | 73,500.00 | 72,000.00 | 72,300.00 | 33,823.56 | 7,475,200 |
| 2022-04-13 | 73,200.00 | 73,400.00 | 72,200.00 | 73,100.00 | 34,197.82 | 8,450,400 |
| 2022-04-12 | 74,900.00 | 75,100.00 | 73,000.00 | 73,000.00 | 34,151.04 | 8,712,400 |
| 2022-04-08 | 75,100.00 | 76,000.00 | 74,500.00 | 75,100.00 | 35,133.46 | 9,098,200 |
| 2022-04-07 | 76,000.00 | 76,100.00 | 74,700.00 | 75,000.00 | 35,086.68 | 9,203,600 |
| 2022-04-06 | 76,000.00 | 76,300.00 | 75,100.00 | 76,300.00 | 35,694.85 | 10,448,500 |
| 2022-04-05 | 76,300.00 | 77,500.00 | 76,000.00 | 76,400.00 | 35,741.63 | 7,571,800 |
| 2022-04-04 | 77,000.00 | 77,000.00 | 76,100.00 | 76,300.00 | 35,694.85 | 6,249,200 |
| 2022-04-01 | 75,500.00 | 76,500.00 | 75,100.00 | 76,200.00 | 35,648.07 | 8,190,000 |
| 2022-03-31 | 75,600.00 | 76,000.00 | 75,100.00 | 75,800.00 | 35,460.94 | 6,988,600 |
| 2022-03-30 | 75,800.00 | 76,300.00 | 74,700.00 | 75,800.00 | 35,460.94 | 8,176,800 |
| 2022-03-29 | 74,900.00 | 76,600.00 | 74,800.00 | 76,500.00 | 35,788.42 | 5,891,800 |
| 2022-03-28 | 75,300.00 | 75,700.00 | 74,400.00 | 74,900.00 | 35,039.90 | 7,824,800 |
| 2022-03-25 | 75,800.00 | 76,300.00 | 75,500.00 | 75,900.00 | 35,507.72 | 6,699,720 |
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.