Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 136,800.00 | 138,300.00 | 135,300.00 | 136,400.00 | 68,200.00 | 5,363,256 |
| 2026-07-20 | 139,200.00 | 142,000.00 | 136,300.00 | 136,900.00 | 68,450.00 | 5,985,600 |
| 2026-07-17 | 142,800.00 | 144,800.00 | 140,500.00 | 140,500.00 | 70,250.00 | 4,866,420 |
| 2026-07-16 | 133,500.00 | 142,800.00 | 133,500.00 | 142,800.00 | 71,400.00 | 9,379,000 |
| 2026-07-15 | 140,800.00 | 140,800.00 | 136,000.00 | 136,000.00 | 68,000.00 | 9,133,482 |
| 2026-07-14 | 142,900.00 | 142,900.00 | 138,500.00 | 140,800.00 | 70,400.00 | 8,810,948 |
| 2026-07-13 | 147,000.00 | 147,000.00 | 139,200.00 | 143,000.00 | 71,500.00 | 12,221,594 |
| 2026-07-10 | 148,100.00 | 150,300.00 | 146,700.00 | 147,000.00 | 73,500.00 | 7,087,228 |
| 2026-07-09 | 149,800.00 | 151,000.00 | 148,100.00 | 148,700.00 | 74,350.00 | 3,831,450 |
| 2026-07-08 | 150,000.00 | 151,900.00 | 148,500.00 | 150,000.00 | 75,000.00 | 7,905,418 |
| 2026-07-07 | 154,000.00 | 154,000.00 | 150,100.00 | 150,100.00 | 75,050.00 | 7,785,742 |
| 2026-07-06 | 158,700.00 | 158,700.00 | 152,100.00 | 154,100.00 | 77,050.00 | 14,369,394 |
| 2026-07-03 | 151,000.00 | 155,400.00 | 150,600.00 | 151,600.00 | 75,800.00 | 8,128,554 |
| 2026-07-02 | 148,200.00 | 151,500.00 | 148,200.00 | 150,400.00 | 75,200.00 | 4,966,772 |
| 2026-07-01 | 151,800.00 | 151,800.00 | 148,200.00 | 148,700.00 | 74,350.00 | 8,807,850 |
| 2026-06-30 | 150,300.00 | 151,800.00 | 146,900.00 | 151,800.00 | 75,900.00 | 6,752,102 |
| 2026-06-29 | 158,000.00 | 158,100.00 | 150,100.00 | 150,300.00 | 75,150.00 | 14,920,742 |
| 2026-06-26 | 157,500.00 | 163,900.00 | 156,500.00 | 162,000.00 | 78,000.00 | 24,215,516 |
| 2026-06-25 | 160,000.00 | 160,100.00 | 154,600.00 | 156,500.00 | 75,351.85 | 10,443,976 |
| 2026-06-24 | 156,000.00 | 160,500.00 | 154,000.00 | 159,600.00 | 76,844.44 | 11,881,108 |
| 2026-06-23 | 157,900.00 | 162,000.00 | 155,400.00 | 156,000.00 | 75,111.11 | 13,146,426 |
| 2026-06-22 | 147,100.00 | 155,400.00 | 145,400.00 | 155,400.00 | 74,822.22 | 11,006,272 |
| 2026-06-19 | 149,500.00 | 149,800.00 | 145,300.00 | 145,300.00 | 69,959.26 | 24,520,360 |
| 2026-06-18 | 144,400.00 | 144,400.00 | 144,400.00 | 144,400.00 | 69,525.93 | 6,123,638 |
| 2026-06-17 | 131,200.00 | 136,200.00 | 130,500.00 | 135,000.00 | 65,000.00 | 14,715,988 |
| 2026-06-16 | 137,000.00 | 137,500.00 | 134,200.00 | 136,500.00 | 65,722.22 | 8,002,840 |
| 2026-06-15 | 140,000.00 | 142,200.00 | 129,000.00 | 136,100.00 | 65,529.63 | 16,323,598 |
| 2026-06-12 | 146,500.00 | 147,200.00 | 138,700.00 | 138,700.00 | 66,781.48 | 8,918,782 |
| 2026-06-11 | 145,600.00 | 146,700.00 | 144,000.00 | 144,500.00 | 69,574.07 | 3,429,714 |
| 2026-06-10 | 146,200.00 | 147,500.00 | 144,300.00 | 146,800.00 | 70,681.48 | 3,355,424 |
| 2026-06-09 | 147,200.00 | 147,700.00 | 143,900.00 | 146,000.00 | 70,296.30 | 6,693,948 |
| 2026-06-08 | 149,000.00 | 150,500.00 | 145,200.00 | 146,700.00 | 70,633.33 | 8,682,862 |
| 2026-06-05 | 149,000.00 | 153,600.00 | 149,000.00 | 152,000.00 | 73,185.19 | 7,449,894 |
| 2026-06-04 | 149,400.00 | 150,800.00 | 146,300.00 | 150,000.00 | 72,222.22 | 6,775,404 |
| 2026-06-03 | 150,200.00 | 151,000.00 | 142,200.00 | 148,400.00 | 71,451.85 | 15,132,206 |
| 2026-06-02 | 152,000.00 | 154,600.00 | 150,800.00 | 150,800.00 | 72,607.41 | 8,036,762 |
| 2026-06-01 | 157,000.00 | 158,000.00 | 150,300.00 | 152,000.00 | 73,185.19 | 9,435,912 |
| 2026-05-29 | 159,800.00 | 161,600.00 | 155,800.00 | 156,000.00 | 75,111.11 | 11,407,860 |
| 2026-05-28 | 146,000.00 | 157,700.00 | 145,200.00 | 157,700.00 | 75,929.63 | 17,923,352 |
| 2026-05-27 | 153,800.00 | 154,700.00 | 147,400.00 | 147,400.00 | 70,970.37 | 14,981,612 |
| 2026-05-26 | 157,900.00 | 158,200.00 | 153,800.00 | 153,800.00 | 74,051.85 | 6,464,500 |
| 2026-05-25 | 155,000.00 | 159,900.00 | 153,100.00 | 158,700.00 | 76,411.11 | 7,410,176 |
| 2026-05-22 | 158,600.00 | 158,600.00 | 150,500.00 | 153,800.00 | 74,051.85 | 14,607,842 |
| 2026-05-21 | 161,300.00 | 163,100.00 | 157,000.00 | 159,800.00 | 76,940.74 | 9,033,046 |
| 2026-05-20 | 156,000.00 | 162,900.00 | 154,500.00 | 159,900.00 | 76,988.89 | 15,044,354 |
| 2026-05-19 | 154,000.00 | 159,600.00 | 152,100.00 | 157,000.00 | 75,592.59 | 9,802,962 |
| 2026-05-18 | 157,600.00 | 160,200.00 | 153,000.00 | 154,000.00 | 74,148.15 | 10,737,502 |
| 2026-05-15 | 157,000.00 | 158,800.00 | 153,700.00 | 158,000.00 | 76,074.07 | 9,701,498 |
| 2026-05-14 | 152,900.00 | 157,000.00 | 148,700.00 | 157,000.00 | 75,592.59 | 14,187,020 |
| 2026-05-13 | 162,100.00 | 162,500.00 | 149,000.00 | 152,500.00 | 73,425.93 | 25,253,960 |
| 2026-05-12 | 159,000.00 | 163,000.00 | 156,600.00 | 160,200.00 | 77,133.33 | 13,302,242 |
| 2026-05-11 | 166,000.00 | 173,300.00 | 161,000.00 | 161,000.00 | 77,518.52 | 17,507,412 |
| 2026-05-08 | 162,000.00 | 164,000.00 | 156,600.00 | 164,000.00 | 78,962.96 | 18,066,826 |
| 2026-05-07 | 152,600.00 | 161,500.00 | 151,100.00 | 161,500.00 | 77,759.26 | 18,898,762 |
| 2026-05-06 | 153,000.00 | 155,000.00 | 147,200.00 | 151,000.00 | 72,703.70 | 12,718,740 |
| 2026-05-05 | 142,000.00 | 151,900.00 | 141,800.00 | 151,200.00 | 72,800.00 | 14,738,088 |
| 2026-05-04 | 148,500.00 | 149,000.00 | 141,700.00 | 142,000.00 | 68,370.37 | 12,927,126 |
| 2026-04-29 | 154,800.00 | 155,900.00 | 146,000.00 | 146,000.00 | 70,296.30 | 16,753,476 |
| 2026-04-28 | 140,700.00 | 151,000.00 | 140,000.00 | 151,000.00 | 72,703.70 | 18,755,094 |
| 2026-04-24 | 148,100.00 | 148,600.00 | 141,200.00 | 141,200.00 | 67,985.19 | 12,152,272 |
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.