Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 152,000.00 | 152,700.00 | 146,200.00 | 149,000.00 | 71,740.74 | 11,938,970 |
| 2026-04-22 | 143,600.00 | 154,800.00 | 141,300.00 | 150,300.00 | 72,366.67 | 19,537,306 |
| 2026-04-21 | 149,000.00 | 155,000.00 | 145,800.00 | 145,800.00 | 70,200.00 | 12,005,540 |
| 2026-04-20 | 136,600.00 | 145,100.00 | 131,500.00 | 145,100.00 | 69,862.96 | 13,737,038 |
| 2026-04-17 | 144,600.00 | 146,500.00 | 135,500.00 | 135,700.00 | 65,337.04 | 25,950,640 |
| 2026-04-16 | 137,000.00 | 146,000.00 | 137,000.00 | 143,100.00 | 68,900.00 | 22,812,220 |
| 2026-04-15 | 130,300.00 | 137,900.00 | 129,300.00 | 137,000.00 | 65,962.96 | 67,139,078 |
| 2026-04-14 | 125,100.00 | 128,900.00 | 122,900.00 | 128,900.00 | 62,062.96 | 11,191,696 |
| 2026-04-13 | 119,100.00 | 124,200.00 | 118,200.00 | 122,900.00 | 59,174.07 | 9,146,938 |
| 2026-04-10 | 124,000.00 | 124,000.00 | 120,600.00 | 121,100.00 | 58,307.41 | 5,021,656 |
| 2026-04-09 | 123,500.00 | 127,500.00 | 121,900.00 | 122,000.00 | 58,740.74 | 11,978,214 |
| 2026-04-08 | 117,900.00 | 123,000.00 | 117,600.00 | 123,000.00 | 59,222.22 | 16,481,450 |
| 2026-04-07 | 117,000.00 | 118,000.00 | 113,500.00 | 115,000.00 | 55,370.37 | 6,564,066 |
| 2026-04-06 | 118,000.00 | 120,700.00 | 116,000.00 | 117,000.00 | 56,333.33 | 6,445,854 |
| 2026-04-03 | 120,800.00 | 125,000.00 | 117,800.00 | 119,200.00 | 57,392.59 | 16,974,068 |
| 2026-04-02 | 117,900.00 | 117,900.00 | 116,100.00 | 117,900.00 | 56,766.67 | 35,134,218 |
| 2026-04-01 | 110,200.00 | 110,200.00 | 110,200.00 | 110,200.00 | 53,059.26 | 9,986,666 |
| 2026-03-31 | 102,400.00 | 103,800.00 | 102,000.00 | 103,000.00 | 49,592.59 | 4,361,714 |
| 2026-03-30 | 100,800.00 | 103,600.00 | 100,200.00 | 103,000.00 | 49,592.59 | 6,383,256 |
| 2026-03-27 | 102,000.00 | 103,500.00 | 100,200.00 | 103,000.00 | 49,592.59 | 5,103,522 |
| 2026-03-26 | 104,300.00 | 104,300.00 | 101,100.00 | 101,100.00 | 48,677.78 | 7,168,678 |
| 2026-03-25 | 100,900.00 | 104,200.00 | 99,200.00 | 104,200.00 | 50,170.37 | 11,014,142 |
| 2026-03-24 | 99,400.00 | 99,600.00 | 96,500.00 | 99,000.00 | 47,666.67 | 7,071,712 |
| 2026-03-23 | 99,000.00 | 99,000.00 | 93,000.00 | 98,000.00 | 47,185.19 | 16,340,902 |
| 2026-03-20 | 102,000.00 | 102,000.00 | 97,000.00 | 100,000.00 | 48,148.15 | 12,597,138 |
| 2026-03-19 | 101,900.00 | 103,500.00 | 100,500.00 | 102,300.00 | 49,255.56 | 9,335,250 |
| 2026-03-18 | 102,200.00 | 105,500.00 | 101,500.00 | 102,000.00 | 49,111.11 | 9,764,756 |
| 2026-03-17 | 101,900.00 | 104,400.00 | 100,800.00 | 102,000.00 | 49,111.11 | 8,742,232 |
| 2026-03-16 | 98,000.00 | 102,400.00 | 96,900.00 | 100,000.00 | 48,148.15 | 11,614,342 |
| 2026-03-13 | 94,500.00 | 98,000.00 | 93,900.00 | 98,000.00 | 47,185.19 | 8,463,380 |
| 2026-03-12 | 93,700.00 | 95,900.00 | 93,500.00 | 95,900.00 | 46,174.07 | 9,089,764 |
| 2026-03-11 | 89,200.00 | 95,900.00 | 89,200.00 | 95,900.00 | 46,174.07 | 14,828,588 |
| 2026-03-10 | 90,300.00 | 92,900.00 | 88,300.00 | 89,800.00 | 43,237.04 | 11,350,800 |
| 2026-03-09 | 88,500.00 | 91,100.00 | 88,400.00 | 88,400.00 | 42,562.96 | 34,500,718 |
| 2026-03-06 | 95,000.00 | 96,500.00 | 93,000.00 | 95,000.00 | 45,740.74 | 15,766,260 |
| 2026-03-05 | 95,400.00 | 99,000.00 | 93,300.00 | 95,000.00 | 45,740.74 | 18,446,086 |
| 2026-03-04 | 91,400.00 | 94,900.00 | 87,000.00 | 93,500.00 | 45,018.52 | 25,879,800 |
| 2026-03-03 | 97,100.00 | 99,800.00 | 93,500.00 | 93,500.00 | 45,018.52 | 23,975,200 |
| 2026-03-02 | 102,500.00 | 105,100.00 | 100,500.00 | 100,500.00 | 48,388.89 | 16,577,486 |
| 2026-02-27 | 108,000.00 | 109,500.00 | 104,600.00 | 108,000.00 | 52,000.00 | 12,822,176 |
| 2026-02-26 | 106,000.00 | 112,900.00 | 105,600.00 | 107,600.00 | 51,807.41 | 13,297,210 |
| 2026-02-25 | 110,600.00 | 110,600.00 | 106,400.00 | 107,000.00 | 51,518.52 | 14,092,766 |
| 2026-02-24 | 110,500.00 | 111,000.00 | 107,100.00 | 111,000.00 | 53,444.44 | 13,314,208 |
| 2026-02-23 | 109,100.00 | 111,400.00 | 108,000.00 | 110,700.00 | 53,300.00 | 7,392,374 |
| 2026-02-13 | 109,700.00 | 109,800.00 | 105,300.00 | 109,000.00 | 52,481.48 | 12,524,318 |
| 2026-02-12 | 103,600.00 | 109,300.00 | 102,100.00 | 109,000.00 | 52,481.48 | 16,182,800 |
| 2026-02-11 | 102,500.00 | 104,500.00 | 102,400.00 | 103,000.00 | 49,592.59 | 14,267,948 |
| 2026-02-10 | 94,600.00 | 101,600.00 | 94,000.00 | 101,300.00 | 48,774.07 | 20,634,000 |
| 2026-02-09 | 97,900.00 | 97,900.00 | 93,100.00 | 95,000.00 | 45,740.74 | 8,943,018 |
| 2026-02-06 | 97,600.00 | 101,800.00 | 95,100.00 | 97,500.00 | 46,944.44 | 21,281,360 |
| 2026-02-05 | 91,200.00 | 97,600.00 | 91,200.00 | 97,600.00 | 46,992.59 | 19,503,724 |
| 2026-02-04 | 97,500.00 | 98,000.00 | 90,800.00 | 91,300.00 | 43,959.26 | 30,210,460 |
| 2026-02-03 | 96,100.00 | 102,000.00 | 95,500.00 | 97,300.00 | 46,848.15 | 18,730,708 |
| 2026-02-02 | 107,100.00 | 107,300.00 | 98,600.00 | 98,600.00 | 47,474.07 | 18,332,406 |
| 2026-01-30 | 107,000.00 | 107,400.00 | 104,000.00 | 106,000.00 | 51,037.04 | 11,432,878 |
| 2026-01-29 | 104,500.00 | 107,400.00 | 104,100.00 | 107,000.00 | 51,518.52 | 14,175,630 |
| 2026-01-28 | 108,100.00 | 109,000.00 | 102,900.00 | 104,300.00 | 50,218.52 | 33,075,922 |
| 2026-01-27 | 117,500.00 | 118,000.00 | 110,600.00 | 110,600.00 | 53,251.85 | 20,363,700 |
| 2026-01-26 | 124,000.00 | 124,100.00 | 116,100.00 | 118,900.00 | 57,248.15 | 8,347,800 |
| 2026-01-23 | 122,100.00 | 127,500.00 | 121,100.00 | 122,500.00 | 58,981.48 | 14,575,388 |
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.