Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 120,100.00 | 122,900.00 | 118,500.00 | 120,500.00 | 58,018.52 | 15,960,900 |
| 2026-01-21 | 121,000.00 | 126,000.00 | 120,300.00 | 122,900.00 | 59,174.07 | 18,980,830 |
| 2026-01-20 | 124,100.00 | 124,500.00 | 119,700.00 | 123,000.00 | 59,222.22 | 15,320,474 |
| 2026-01-19 | 126,900.00 | 126,900.00 | 120,500.00 | 125,000.00 | 60,185.19 | 10,603,114 |
| 2026-01-16 | 121,100.00 | 126,800.00 | 121,100.00 | 124,100.00 | 59,751.85 | 11,573,374 |
| 2026-01-15 | 124,000.00 | 124,000.00 | 117,500.00 | 120,000.00 | 57,777.78 | 38,348,540 |
| 2026-01-14 | 134,900.00 | 134,900.00 | 124,700.00 | 126,300.00 | 60,811.11 | 25,237,160 |
| 2026-01-13 | 125,700.00 | 134,900.00 | 125,700.00 | 134,000.00 | 64,518.52 | 18,338,444 |
| 2026-01-12 | 139,000.00 | 139,000.00 | 130,200.00 | 130,200.00 | 62,688.89 | 18,702,562 |
| 2026-01-09 | 138,600.00 | 142,800.00 | 132,600.00 | 140,000.00 | 67,407.41 | 20,000,780 |
| 2026-01-08 | 150,300.00 | 150,900.00 | 139,100.00 | 139,100.00 | 66,974.07 | 31,637,020 |
| 2026-01-07 | 150,000.00 | 150,900.00 | 141,000.00 | 149,500.00 | 71,981.48 | 20,773,240 |
| 2026-01-06 | 138,500.00 | 141,800.00 | 136,500.00 | 141,800.00 | 68,274.07 | 17,000,682 |
| 2026-01-05 | 126,800.00 | 132,600.00 | 125,200.00 | 132,600.00 | 63,844.44 | 20,324,200 |
| 2025-12-31 | 117,500.00 | 125,700.00 | 115,800.00 | 124,000.00 | 59,703.70 | 13,700,206 |
| 2025-12-30 | 120,000.00 | 120,600.00 | 113,000.00 | 117,500.00 | 56,574.07 | 13,371,948 |
| 2025-12-29 | 111,900.00 | 117,700.00 | 111,000.00 | 117,700.00 | 56,670.37 | 15,546,520 |
| 2025-12-26 | 106,300.00 | 111,000.00 | 106,300.00 | 110,000.00 | 52,962.96 | 33,219,160 |
| 2025-12-25 | 124,000.00 | 131,300.00 | 114,300.00 | 114,300.00 | 55,033.33 | 21,409,700 |
| 2025-12-24 | 117,300.00 | 122,900.00 | 114,500.00 | 122,800.00 | 59,125.93 | 19,953,826 |
| 2025-12-23 | 108,500.00 | 114,900.00 | 107,600.00 | 114,900.00 | 55,322.22 | 19,609,552 |
| 2025-12-22 | 104,000.00 | 107,400.00 | 102,200.00 | 107,400.00 | 51,711.11 | 9,531,756 |
| 2025-12-19 | 95,300.00 | 101,500.00 | 95,100.00 | 101,500.00 | 48,870.37 | 12,448,962 |
| 2025-12-18 | 94,900.00 | 95,000.00 | 93,500.00 | 94,900.00 | 45,692.59 | 6,733,364 |
| 2025-12-17 | 94,900.00 | 95,300.00 | 92,700.00 | 94,900.00 | 45,692.59 | 7,834,976 |
| 2025-12-16 | 91,300.00 | 95,700.00 | 90,500.00 | 95,000.00 | 45,740.74 | 11,353,016 |
| 2025-12-15 | 94,800.00 | 96,000.00 | 91,100.00 | 92,500.00 | 44,537.04 | 10,844,136 |
| 2025-12-12 | 101,000.00 | 101,000.00 | 94,100.00 | 94,100.00 | 45,307.41 | 13,496,270 |
| 2025-12-11 | 101,800.00 | 103,300.00 | 101,100.00 | 101,100.00 | 48,677.78 | 15,798,656 |
| 2025-12-10 | 107,000.00 | 107,000.00 | 100,200.00 | 103,500.00 | 49,833.33 | 16,033,890 |
| 2025-12-09 | 110,800.00 | 111,400.00 | 104,700.00 | 107,500.00 | 51,759.26 | 22,776,200 |
| 2025-12-08 | 107,000.00 | 110,000.00 | 106,000.00 | 110,000.00 | 52,962.96 | 9,425,604 |
| 2025-12-05 | 105,000.00 | 108,500.00 | 104,800.00 | 107,000.00 | 51,518.52 | 10,311,080 |
| 2025-12-04 | 106,200.00 | 106,200.00 | 104,200.00 | 105,200.00 | 50,651.85 | 9,232,290 |
| 2025-12-03 | 106,900.00 | 107,000.00 | 104,800.00 | 106,800.00 | 51,422.22 | 8,967,716 |
| 2025-12-02 | 105,900.00 | 106,800.00 | 103,600.00 | 106,800.00 | 51,422.22 | 9,086,006 |
| 2025-12-01 | 104,000.00 | 107,300.00 | 103,000.00 | 105,700.00 | 50,892.59 | 14,781,030 |
| 2025-11-28 | 102,000.00 | 103,300.00 | 101,300.00 | 102,900.00 | 49,544.44 | 6,982,688 |
| 2025-11-27 | 102,500.00 | 103,600.00 | 101,300.00 | 102,500.00 | 49,351.85 | 6,984,910 |
| 2025-11-26 | 102,800.00 | 102,900.00 | 100,100.00 | 102,100.00 | 49,159.26 | 11,223,132 |
| 2025-11-25 | 103,400.00 | 104,000.00 | 101,200.00 | 102,600.00 | 49,400.00 | 9,541,886 |
| 2025-11-24 | 99,300.00 | 104,000.00 | 98,700.00 | 102,700.00 | 49,448.15 | 12,750,058 |
| 2025-11-21 | 96,100.00 | 99,300.00 | 96,100.00 | 99,300.00 | 47,811.11 | 8,005,738 |
| 2025-11-20 | 96,700.00 | 98,400.00 | 96,000.00 | 97,800.00 | 47,088.89 | 10,077,344 |
| 2025-11-19 | 96,900.00 | 96,900.00 | 95,300.00 | 96,900.00 | 46,655.56 | 9,375,940 |
| 2025-11-18 | 95,700.00 | 97,000.00 | 94,000.00 | 97,000.00 | 46,703.70 | 9,217,860 |
| 2025-11-17 | 94,000.00 | 96,300.00 | 94,000.00 | 95,000.00 | 45,740.74 | 8,334,054 |
| 2025-11-14 | 93,000.00 | 93,900.00 | 90,500.00 | 93,900.00 | 45,211.11 | 6,567,678 |
| 2025-11-13 | 94,500.00 | 94,900.00 | 91,600.00 | 93,300.00 | 44,922.22 | 8,605,480 |
| 2025-11-12 | 90,100.00 | 95,000.00 | 90,100.00 | 94,000.00 | 45,259.26 | 10,160,632 |
| 2025-11-11 | 86,900.00 | 91,400.00 | 86,900.00 | 90,000.00 | 43,333.33 | 17,049,244 |
| 2025-11-10 | 90,200.00 | 92,000.00 | 86,900.00 | 86,900.00 | 41,840.74 | 15,356,226 |
| 2025-11-07 | 97,500.00 | 98,000.00 | 92,000.00 | 92,000.00 | 44,296.30 | 19,789,570 |
| 2025-11-06 | 99,600.00 | 101,500.00 | 97,600.00 | 98,900.00 | 47,618.52 | 9,290,302 |
| 2025-11-05 | 101,200.00 | 101,700.00 | 99,500.00 | 99,600.00 | 47,955.56 | 8,310,724 |
| 2025-11-04 | 98,400.00 | 102,000.00 | 98,400.00 | 100,200.00 | 48,244.44 | 9,140,900 |
| 2025-11-03 | 99,600.00 | 101,400.00 | 97,800.00 | 98,500.00 | 47,425.93 | 10,331,990 |
| 2025-10-31 | 103,800.00 | 103,800.00 | 99,200.00 | 99,200.00 | 47,762.96 | 14,103,448 |
| 2025-10-30 | 103,800.00 | 105,000.00 | 100,800.00 | 104,000.00 | 50,074.07 | 9,393,402 |
| 2025-10-29 | 107,100.00 | 107,100.00 | 102,700.00 | 103,800.00 | 49,977.78 | 7,534,456 |
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.