Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 85,900.00 | 86,100.00 | 82,500.00 | 82,500.00 | 38,595.35 | 72,772,320 |
| 2021-12-22 | 86,800.00 | 87,500.00 | 85,200.00 | 85,700.00 | 40,092.38 | 18,233,000 |
| 2021-12-21 | 83,500.00 | 86,800.00 | 83,500.00 | 86,000.00 | 40,232.73 | 33,262,602 |
| 2021-12-20 | 85,200.00 | 85,200.00 | 83,300.00 | 83,500.00 | 39,063.17 | 11,793,800 |
| 2021-12-17 | 82,400.00 | 86,000.00 | 82,400.00 | 84,500.00 | 39,531.00 | 50,897,200 |
| 2021-12-16 | 82,800.00 | 82,800.00 | 81,700.00 | 82,300.00 | 38,501.79 | 8,309,800 |
| 2021-12-15 | 82,200.00 | 82,900.00 | 81,600.00 | 82,600.00 | 38,642.13 | 9,688,000 |
| 2021-12-14 | 82,500.00 | 83,000.00 | 81,900.00 | 82,100.00 | 38,408.22 | 7,940,200 |
| 2021-12-13 | 81,000.00 | 83,500.00 | 80,900.00 | 82,100.00 | 38,408.22 | 23,400,380 |
| 2021-12-10 | 81,300.00 | 81,600.00 | 80,600.00 | 80,900.00 | 37,846.83 | 9,854,200 |
| 2021-12-09 | 81,100.00 | 81,800.00 | 80,600.00 | 81,600.00 | 38,174.31 | 5,909,400 |
| 2021-12-08 | 81,700.00 | 81,800.00 | 80,900.00 | 81,000.00 | 37,893.62 | 8,976,200 |
| 2021-12-07 | 80,600.00 | 81,800.00 | 80,200.00 | 81,600.00 | 38,174.31 | 10,639,400 |
| 2021-12-06 | 80,900.00 | 81,100.00 | 79,400.00 | 79,700.00 | 37,285.45 | 13,682,200 |
| 2021-12-03 | 82,600.00 | 83,100.00 | 80,200.00 | 80,200.00 | 37,519.36 | 11,398,800 |
| 2021-12-02 | 83,200.00 | 83,400.00 | 82,300.00 | 82,300.00 | 38,501.79 | 9,626,400 |
| 2021-12-01 | 84,200.00 | 84,500.00 | 82,800.00 | 82,900.00 | 38,782.48 | 14,145,000 |
| 2021-11-30 | 85,500.00 | 85,500.00 | 83,000.00 | 84,600.00 | 39,577.78 | 19,599,200 |
| 2021-11-29 | 81,600.00 | 84,800.00 | 81,600.00 | 84,800.00 | 39,671.34 | 26,218,800 |
| 2021-11-26 | 83,900.00 | 84,900.00 | 83,200.00 | 83,300.00 | 38,969.61 | 17,151,400 |
| 2021-11-25 | 84,300.00 | 85,000.00 | 83,500.00 | 83,900.00 | 39,250.30 | 18,861,400 |
| 2021-11-24 | 82,700.00 | 83,700.00 | 81,800.00 | 83,700.00 | 39,156.74 | 19,584,000 |
| 2021-11-23 | 81,000.00 | 82,500.00 | 80,700.00 | 82,500.00 | 38,595.35 | 7,959,600 |
| 2021-11-22 | 81,200.00 | 81,500.00 | 79,700.00 | 81,000.00 | 37,893.62 | 13,152,800 |
| 2021-11-19 | 82,900.00 | 83,100.00 | 80,000.00 | 80,500.00 | 37,659.71 | 16,864,800 |
| 2021-11-18 | 83,500.00 | 83,900.00 | 82,400.00 | 82,800.00 | 38,735.70 | 12,723,400 |
| 2021-11-17 | 83,000.00 | 84,000.00 | 82,800.00 | 83,500.00 | 39,063.17 | 11,158,200 |
| 2021-11-16 | 84,000.00 | 84,300.00 | 82,700.00 | 83,000.00 | 38,829.26 | 14,568,400 |
| 2021-11-15 | 82,500.00 | 84,400.00 | 82,100.00 | 84,000.00 | 39,297.08 | 19,403,600 |
| 2021-11-12 | 81,600.00 | 82,000.00 | 80,800.00 | 82,000.00 | 38,361.44 | 12,936,000 |
| 2021-11-11 | 82,700.00 | 82,800.00 | 81,400.00 | 81,500.00 | 38,127.53 | 18,862,200 |
| 2021-11-10 | 83,400.00 | 83,500.00 | 82,600.00 | 82,600.00 | 38,642.13 | 8,309,600 |
| 2021-11-09 | 82,500.00 | 84,500.00 | 82,000.00 | 83,000.00 | 38,829.26 | 16,450,600 |
| 2021-11-08 | 82,500.00 | 83,000.00 | 81,500.00 | 82,400.00 | 38,548.57 | 16,963,800 |
| 2021-11-05 | 82,200.00 | 82,800.00 | 81,600.00 | 82,000.00 | 38,361.44 | 16,825,400 |
| 2021-11-04 | 82,500.00 | 83,500.00 | 81,800.00 | 82,700.00 | 38,688.92 | 16,828,200 |
| 2021-11-03 | 85,100.00 | 85,500.00 | 82,600.00 | 82,900.00 | 38,782.48 | 24,269,600 |
| 2021-11-02 | 84,400.00 | 85,200.00 | 84,300.00 | 85,000.00 | 39,764.91 | 11,567,200 |
| 2021-11-01 | 86,000.00 | 86,900.00 | 84,000.00 | 84,300.00 | 39,437.43 | 20,477,200 |
| 2021-10-29 | 81,200.00 | 85,500.00 | 81,200.00 | 85,500.00 | 39,998.82 | 31,893,720 |
| 2021-10-28 | 81,300.00 | 81,500.00 | 80,500.00 | 81,000.00 | 37,893.62 | 10,615,600 |
| 2021-10-27 | 78,900.00 | 81,200.00 | 78,900.00 | 81,000.00 | 37,893.62 | 17,930,800 |
| 2021-10-26 | 78,900.00 | 79,300.00 | 78,500.00 | 78,700.00 | 36,817.63 | 5,880,200 |
| 2021-10-25 | 78,600.00 | 79,700.00 | 78,200.00 | 78,500.00 | 36,724.06 | 13,492,800 |
| 2021-10-22 | 78,200.00 | 78,900.00 | 78,000.00 | 78,000.00 | 36,490.15 | 8,413,400 |
| 2021-10-21 | 78,800.00 | 78,900.00 | 77,900.00 | 77,900.00 | 36,443.37 | 12,123,800 |
| 2021-10-20 | 79,600.00 | 79,600.00 | 78,200.00 | 78,800.00 | 36,864.41 | 11,015,400 |
| 2021-10-19 | 78,900.00 | 79,800.00 | 78,500.00 | 79,400.00 | 37,145.10 | 11,298,600 |
| 2021-10-18 | 78,800.00 | 79,500.00 | 78,500.00 | 78,900.00 | 36,911.19 | 10,241,800 |
| 2021-10-15 | 78,900.00 | 79,500.00 | 78,100.00 | 78,700.00 | 36,817.63 | 11,081,320 |
| 2021-10-14 | 80,000.00 | 80,000.00 | 78,800.00 | 78,900.00 | 36,911.19 | 17,681,400 |
← NewerPage 21 of 21 · 1,251 trading days
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.