Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 107,100.00 | 107,100.00 | 102,700.00 | 103,800.00 | 49,977.78 | 7,534,456 |
| 2025-10-28 | 104,200.00 | 107,000.00 | 99,100.00 | 107,000.00 | 51,518.52 | 28,225,260 |
| 2025-10-27 | 115,000.00 | 116,000.00 | 106,500.00 | 106,500.00 | 51,277.78 | 15,933,528 |
| 2025-10-24 | 114,600.00 | 116,800.00 | 112,500.00 | 114,500.00 | 55,129.63 | 11,271,758 |
| 2025-10-23 | 113,000.00 | 117,100.00 | 111,200.00 | 115,000.00 | 55,370.37 | 13,296,458 |
| 2025-10-22 | 112,000.00 | 113,000.00 | 104,000.00 | 113,000.00 | 54,407.41 | 15,567,910 |
| 2025-10-21 | 109,000.00 | 115,000.00 | 106,900.00 | 110,900.00 | 53,396.30 | 18,313,836 |
| 2025-10-20 | 114,000.00 | 115,000.00 | 108,000.00 | 108,000.00 | 52,000.00 | 23,298,300 |
| 2025-10-17 | 122,000.00 | 122,000.00 | 114,600.00 | 116,000.00 | 55,851.85 | 24,456,580 |
| 2025-10-16 | 123,800.00 | 123,800.00 | 120,400.00 | 122,000.00 | 58,740.74 | 19,252,110 |
| 2025-10-15 | 127,500.00 | 127,600.00 | 122,600.00 | 124,000.00 | 59,703.70 | 16,155,194 |
| 2025-10-14 | 124,500.00 | 131,500.00 | 124,500.00 | 127,000.00 | 61,148.15 | 29,233,140 |
| 2025-10-13 | 123,000.00 | 126,000.00 | 122,100.00 | 124,200.00 | 59,800.00 | 27,598,320 |
| 2025-10-10 | 118,000.00 | 123,000.00 | 116,000.00 | 123,000.00 | 59,222.22 | 18,081,622 |
| 2025-10-09 | 108,300.00 | 115,000.00 | 108,100.00 | 115,000.00 | 55,370.37 | 29,282,500 |
| 2025-10-08 | 103,500.00 | 107,500.00 | 101,200.00 | 107,500.00 | 51,759.26 | 18,035,062 |
| 2025-10-07 | 103,000.00 | 104,600.00 | 102,200.00 | 103,100.00 | 49,640.74 | 13,271,848 |
| 2025-10-06 | 103,900.00 | 103,900.00 | 100,500.00 | 102,700.00 | 49,448.15 | 12,000,976 |
| 2025-10-03 | 98,600.00 | 100,000.00 | 96,000.00 | 100,000.00 | 48,148.15 | 12,035,644 |
| 2025-10-02 | 101,200.00 | 102,000.00 | 98,600.00 | 98,600.00 | 47,474.07 | 13,695,396 |
| 2025-10-01 | 103,000.00 | 104,500.00 | 100,800.00 | 101,200.00 | 48,725.93 | 10,856,682 |
| 2025-09-30 | 102,500.00 | 105,800.00 | 102,100.00 | 103,000.00 | 49,592.59 | 10,279,716 |
| 2025-09-29 | 98,900.00 | 105,300.00 | 97,600.00 | 101,900.00 | 49,062.96 | 15,509,058 |
| 2025-09-26 | 99,800.00 | 101,500.00 | 98,500.00 | 99,000.00 | 47,666.67 | 7,591,560 |
| 2025-09-25 | 97,000.00 | 99,900.00 | 96,100.00 | 99,500.00 | 47,907.41 | 9,437,690 |
| 2025-09-24 | 97,800.00 | 98,400.00 | 95,300.00 | 98,000.00 | 47,185.19 | 12,265,952 |
| 2025-09-23 | 98,200.00 | 99,100.00 | 96,500.00 | 98,700.00 | 47,522.22 | 7,451,726 |
| 2025-09-22 | 101,800.00 | 103,200.00 | 94,600.00 | 99,500.00 | 47,907.41 | 21,606,680 |
| 2025-09-19 | 104,000.00 | 104,200.00 | 99,800.00 | 101,700.00 | 48,966.67 | 16,233,986 |
| 2025-09-18 | 104,100.00 | 108,200.00 | 102,500.00 | 103,500.00 | 49,833.33 | 11,456,746 |
| 2025-09-17 | 102,000.00 | 104,400.00 | 101,200.00 | 102,900.00 | 49,544.44 | 6,850,828 |
| 2025-09-16 | 104,700.00 | 104,700.00 | 102,700.00 | 102,700.00 | 49,448.15 | 4,022,356 |
| 2025-09-15 | 104,000.00 | 104,700.00 | 102,500.00 | 104,500.00 | 50,314.81 | 5,894,582 |
| 2025-09-12 | 104,100.00 | 106,000.00 | 103,000.00 | 105,500.00 | 50,796.30 | 5,194,516 |
| 2025-09-11 | 100,900.00 | 106,000.00 | 100,100.00 | 105,900.00 | 50,988.89 | 8,101,676 |
| 2025-09-10 | 101,500.00 | 102,400.00 | 99,700.00 | 101,800.00 | 49,014.81 | 7,801,338 |
| 2025-09-09 | 100,000.00 | 101,400.00 | 98,800.00 | 101,400.00 | 48,822.22 | 5,748,148 |
| 2025-09-08 | 99,000.00 | 101,000.00 | 98,800.00 | 100,000.00 | 48,148.15 | 9,107,922 |
| 2025-09-05 | 100,500.00 | 103,500.00 | 100,000.00 | 100,000.00 | 48,148.15 | 10,105,032 |
| 2025-09-04 | 102,000.00 | 102,500.00 | 99,200.00 | 102,300.00 | 49,255.56 | 13,566,568 |
| 2025-09-03 | 103,100.00 | 103,700.00 | 101,000.00 | 102,700.00 | 49,448.15 | 6,440,398 |
| 2025-08-29 | 104,600.00 | 104,800.00 | 102,500.00 | 104,500.00 | 50,314.81 | 8,508,092 |
| 2025-08-28 | 104,600.00 | 106,000.00 | 101,800.00 | 104,600.00 | 50,362.96 | 6,833,564 |
| 2025-08-27 | 105,300.00 | 106,900.00 | 102,100.00 | 104,600.00 | 50,362.96 | 6,058,120 |
| 2025-08-26 | 98,400.00 | 105,200.00 | 97,000.00 | 105,200.00 | 50,651.85 | 13,167,092 |
| 2025-08-25 | 98,000.00 | 101,900.00 | 96,500.00 | 98,400.00 | 47,377.78 | 12,380,598 |
| 2025-08-22 | 97,500.00 | 99,000.00 | 95,300.00 | 98,100.00 | 47,233.33 | 12,529,216 |
| 2025-08-21 | 97,000.00 | 99,900.00 | 97,000.00 | 99,800.00 | 48,051.85 | 13,373,828 |
| 2025-08-20 | 94,000.00 | 99,000.00 | 92,700.00 | 99,000.00 | 47,666.67 | 18,203,164 |
| 2025-08-19 | 93,600.00 | 94,500.00 | 92,200.00 | 93,900.00 | 45,211.11 | 8,323,602 |
| 2025-08-18 | 94,100.00 | 94,100.00 | 92,000.00 | 93,900.00 | 45,211.11 | 9,050,472 |
| 2025-08-15 | 95,000.00 | 98,500.00 | 92,200.00 | 94,000.00 | 45,259.26 | 14,529,408 |
| 2025-08-14 | 93,100.00 | 95,500.00 | 92,300.00 | 93,900.00 | 45,211.11 | 10,640,270 |
| 2025-08-13 | 93,000.00 | 93,100.00 | 91,000.00 | 93,000.00 | 44,777.78 | 10,737,518 |
| 2025-08-12 | 93,100.00 | 93,400.00 | 91,900.00 | 93,000.00 | 44,777.78 | 10,321,522 |
| 2025-08-11 | 94,800.00 | 95,000.00 | 93,100.00 | 93,500.00 | 45,018.52 | 8,970,352 |
| 2025-08-08 | 93,500.00 | 95,500.00 | 93,000.00 | 94,800.00 | 45,644.44 | 6,993,790 |
| 2025-08-07 | 97,600.00 | 97,700.00 | 94,400.00 | 95,000.00 | 45,740.74 | 11,378,476 |
| 2025-08-06 | 96,000.00 | 97,600.00 | 93,200.00 | 97,500.00 | 46,944.44 | 18,261,956 |
| 2025-08-05 | 93,000.00 | 98,500.00 | 92,000.00 | 96,000.00 | 46,222.22 | 20,809,720 |
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.