Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 77,000.00 | 77,000.00 | 75,600.00 | 75,700.00 | 35,414.16 | 12,003,400 |
| 2022-03-23 | 78,000.00 | 78,100.00 | 77,100.00 | 77,200.00 | 36,115.89 | 7,601,400 |
| 2022-03-22 | 77,600.00 | 78,500.00 | 76,800.00 | 78,000.00 | 36,490.15 | 8,260,400 |
| 2022-03-21 | 75,300.00 | 77,500.00 | 75,200.00 | 77,500.00 | 36,256.24 | 8,908,000 |
| 2022-03-18 | 74,700.00 | 76,300.00 | 74,200.00 | 74,600.00 | 34,899.55 | 15,007,200 |
| 2022-03-17 | 74,000.00 | 75,800.00 | 73,900.00 | 74,000.00 | 34,618.86 | 5,727,200 |
| 2022-03-16 | 74,300.00 | 74,500.00 | 73,700.00 | 74,200.00 | 34,712.42 | 8,094,400 |
| 2022-03-15 | 74,800.00 | 74,800.00 | 73,700.00 | 74,500.00 | 34,852.77 | 8,655,400 |
| 2022-03-14 | 74,600.00 | 74,700.00 | 73,400.00 | 74,500.00 | 34,852.77 | 6,874,400 |
| 2022-03-11 | 75,200.00 | 75,200.00 | 74,000.00 | 75,000.00 | 35,086.68 | 7,149,600 |
| 2022-03-10 | 74,800.00 | 75,900.00 | 74,500.00 | 75,200.00 | 35,180.25 | 7,621,000 |
| 2022-03-09 | 75,000.00 | 75,000.00 | 73,800.00 | 74,000.00 | 34,618.86 | 14,787,800 |
| 2022-03-08 | 75,900.00 | 76,500.00 | 74,600.00 | 74,600.00 | 34,899.55 | 12,304,800 |
| 2022-03-07 | 77,200.00 | 77,200.00 | 75,800.00 | 76,200.00 | 35,648.07 | 15,318,600 |
| 2022-03-04 | 78,000.00 | 78,500.00 | 77,200.00 | 77,900.00 | 36,443.37 | 8,203,800 |
| 2022-03-03 | 77,900.00 | 78,500.00 | 77,200.00 | 78,000.00 | 36,490.15 | 7,922,600 |
| 2022-03-02 | 77,700.00 | 78,000.00 | 77,000.00 | 77,500.00 | 36,256.24 | 6,795,600 |
| 2022-03-01 | 77,500.00 | 78,200.00 | 77,500.00 | 78,000.00 | 36,490.15 | 4,918,400 |
| 2022-02-28 | 78,300.00 | 78,600.00 | 77,500.00 | 77,500.00 | 36,256.24 | 5,714,000 |
| 2022-02-25 | 79,000.00 | 79,300.00 | 78,300.00 | 78,300.00 | 36,630.50 | 6,359,600 |
| 2022-02-24 | 79,300.00 | 79,500.00 | 77,100.00 | 78,600.00 | 36,770.84 | 10,567,400 |
| 2022-02-23 | 79,800.00 | 80,300.00 | 79,300.00 | 79,400.00 | 37,145.10 | 5,700,000 |
| 2022-02-22 | 79,300.00 | 79,500.00 | 78,400.00 | 79,300.00 | 37,098.32 | 11,217,400 |
| 2022-02-21 | 80,000.00 | 80,500.00 | 79,700.00 | 80,000.00 | 37,425.79 | 6,833,600 |
| 2022-02-18 | 80,000.00 | 80,300.00 | 79,600.00 | 79,700.00 | 37,285.45 | 6,744,600 |
| 2022-02-17 | 80,000.00 | 80,800.00 | 79,700.00 | 80,800.00 | 37,800.05 | 7,846,400 |
| 2022-02-16 | 80,300.00 | 80,500.00 | 79,700.00 | 80,000.00 | 37,425.79 | 4,668,800 |
| 2022-02-15 | 78,100.00 | 80,900.00 | 78,100.00 | 80,000.00 | 37,425.79 | 7,555,000 |
| 2022-02-14 | 79,000.00 | 79,500.00 | 78,100.00 | 78,100.00 | 36,536.93 | 11,455,000 |
| 2022-02-11 | 80,000.00 | 80,500.00 | 79,500.00 | 79,700.00 | 37,285.45 | 8,001,600 |
| 2022-02-10 | 81,800.00 | 81,800.00 | 79,600.00 | 80,100.00 | 37,472.58 | 11,743,600 |
| 2022-02-09 | 81,200.00 | 84,000.00 | 81,200.00 | 81,500.00 | 38,127.53 | 10,412,600 |
| 2022-02-08 | 82,500.00 | 82,500.00 | 81,000.00 | 81,200.00 | 37,987.18 | 7,243,800 |
| 2022-02-07 | 81,600.00 | 83,000.00 | 81,200.00 | 82,200.00 | 38,455.00 | 9,736,200 |
| 2022-01-28 | 80,400.00 | 81,200.00 | 80,200.00 | 80,300.00 | 37,566.14 | 7,800,200 |
| 2022-01-27 | 81,200.00 | 81,800.00 | 79,700.00 | 81,000.00 | 37,893.62 | 10,218,400 |
| 2022-01-26 | 81,000.00 | 81,200.00 | 80,000.00 | 81,200.00 | 37,987.18 | 7,845,000 |
| 2022-01-25 | 76,500.00 | 81,000.00 | 75,700.00 | 81,000.00 | 37,893.62 | 11,743,200 |
| 2022-01-24 | 78,700.00 | 79,000.00 | 76,200.00 | 76,200.00 | 35,648.07 | 11,209,200 |
| 2022-01-21 | 79,400.00 | 79,500.00 | 77,700.00 | 79,400.00 | 37,145.10 | 10,080,200 |
| 2022-01-20 | 77,600.00 | 79,600.00 | 77,400.00 | 78,600.00 | 36,770.84 | 8,023,400 |
| 2022-01-19 | 77,000.00 | 78,300.00 | 77,000.00 | 77,600.00 | 36,303.02 | 6,685,600 |
| 2022-01-18 | 79,200.00 | 80,000.00 | 76,100.00 | 77,000.00 | 36,022.33 | 17,129,400 |
| 2022-01-17 | 82,300.00 | 82,500.00 | 79,100.00 | 79,100.00 | 37,004.75 | 16,618,600 |
| 2022-01-14 | 82,000.00 | 82,800.00 | 81,600.00 | 82,200.00 | 38,455.00 | 7,545,200 |
| 2022-01-13 | 84,000.00 | 84,300.00 | 82,000.00 | 82,200.00 | 38,455.00 | 13,907,600 |
| 2022-01-12 | 83,000.00 | 84,400.00 | 81,400.00 | 83,600.00 | 39,109.96 | 13,067,600 |
| 2022-01-11 | 85,500.00 | 85,700.00 | 83,000.00 | 83,600.00 | 39,109.96 | 12,636,600 |
| 2022-01-10 | 85,500.00 | 87,400.00 | 84,600.00 | 85,400.00 | 39,952.04 | 20,497,200 |
| 2022-01-07 | 85,500.00 | 86,400.00 | 84,300.00 | 85,400.00 | 39,952.04 | 16,478,600 |
| 2022-01-06 | 84,000.00 | 86,000.00 | 84,000.00 | 85,300.00 | 39,905.25 | 21,467,200 |
| 2022-01-05 | 85,100.00 | 85,900.00 | 84,000.00 | 84,000.00 | 39,297.08 | 15,122,800 |
| 2022-01-04 | 82,700.00 | 85,400.00 | 82,500.00 | 85,100.00 | 39,811.69 | 24,621,000 |
| 2021-12-31 | 82,000.00 | 82,300.00 | 81,600.00 | 82,000.00 | 38,361.44 | 9,620,000 |
| 2021-12-30 | 82,400.00 | 82,400.00 | 81,600.00 | 81,600.00 | 38,174.31 | 12,075,400 |
| 2021-12-29 | 82,900.00 | 83,500.00 | 81,700.00 | 81,700.00 | 38,221.09 | 10,498,600 |
| 2021-12-28 | 83,000.00 | 84,200.00 | 82,600.00 | 82,800.00 | 38,735.70 | 9,344,000 |
| 2021-12-27 | 83,100.00 | 83,500.00 | 81,500.00 | 82,800.00 | 38,735.70 | 10,376,000 |
| 2021-12-24 | 82,700.00 | 83,300.00 | 82,200.00 | 82,900.00 | 38,782.48 | 13,613,200 |
| 2021-12-23 | 85,900.00 | 86,100.00 | 82,500.00 | 82,500.00 | 38,595.35 | 72,772,320 |
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.