Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 89,800.00 | 93,800.00 | 88,500.00 | 92,200.00 | 44,392.59 | 14,097,014 |
| 2025-08-01 | 90,000.00 | 90,600.00 | 87,800.00 | 89,900.00 | 43,285.19 | 16,776,202 |
| 2025-07-31 | 89,700.00 | 91,500.00 | 88,200.00 | 90,000.00 | 43,333.33 | 17,293,172 |
| 2025-07-30 | 92,100.00 | 92,500.00 | 89,000.00 | 91,500.00 | 44,055.56 | 10,407,372 |
| 2025-07-29 | 94,500.00 | 94,700.00 | 92,100.00 | 92,100.00 | 44,344.44 | 9,138,636 |
| 2025-07-28 | 93,700.00 | 96,000.00 | 92,000.00 | 95,600.00 | 46,029.63 | 14,456,026 |
| 2025-07-25 | 90,300.00 | 93,700.00 | 90,200.00 | 93,700.00 | 45,114.81 | 7,164,254 |
| 2025-07-24 | 92,300.00 | 92,500.00 | 87,900.00 | 92,000.00 | 44,296.30 | 16,087,338 |
| 2025-07-23 | 95,700.00 | 95,700.00 | 92,200.00 | 92,200.00 | 44,392.59 | 9,419,118 |
| 2025-07-22 | 91,200.00 | 95,600.00 | 90,000.00 | 95,500.00 | 45,981.48 | 9,102,426 |
| 2025-07-21 | 96,100.00 | 96,400.00 | 91,100.00 | 92,000.00 | 44,296.30 | 11,897,756 |
| 2025-07-18 | 95,200.00 | 98,000.00 | 94,100.00 | 96,000.00 | 46,222.22 | 11,633,618 |
| 2025-07-17 | 88,300.00 | 94,100.00 | 88,300.00 | 94,100.00 | 45,307.41 | 18,165,324 |
| 2025-07-16 | 87,300.00 | 89,500.00 | 86,700.00 | 88,000.00 | 42,370.37 | 9,589,412 |
| 2025-07-15 | 88,800.00 | 88,800.00 | 87,000.00 | 87,400.00 | 42,081.48 | 9,015,006 |
| 2025-07-14 | 89,800.00 | 91,000.00 | 86,100.00 | 88,800.00 | 42,755.56 | 11,550,152 |
| 2025-07-11 | 86,700.00 | 89,600.00 | 86,700.00 | 87,900.00 | 42,322.22 | 10,862,922 |
| 2025-07-10 | 82,000.00 | 86,500.00 | 81,700.00 | 86,000.00 | 41,407.41 | 14,309,552 |
| 2025-07-09 | 79,300.00 | 82,000.00 | 79,300.00 | 81,800.00 | 39,385.19 | 9,356,464 |
| 2025-07-08 | 76,900.00 | 79,500.00 | 76,800.00 | 79,200.00 | 38,133.33 | 8,800,716 |
| 2025-07-07 | 75,700.00 | 76,900.00 | 75,300.00 | 76,900.00 | 37,025.93 | 7,019,660 |
| 2025-07-04 | 76,300.00 | 76,400.00 | 75,200.00 | 76,000.00 | 36,592.59 | 6,455,260 |
| 2025-07-03 | 75,200.00 | 76,800.00 | 75,200.00 | 76,300.00 | 36,737.04 | 6,503,164 |
| 2025-07-02 | 75,300.00 | 76,100.00 | 74,700.00 | 76,000.00 | 36,592.59 | 11,862,060 |
| 2025-07-01 | 76,400.00 | 76,700.00 | 74,800.00 | 76,300.00 | 36,737.04 | 7,781,946 |
| 2025-06-30 | 77,000.00 | 77,000.00 | 76,000.00 | 76,700.00 | 36,929.63 | 10,045,558 |
| 2025-06-27 | 76,500.00 | 77,400.00 | 74,000.00 | 77,000.00 | 37,074.07 | 10,370,750 |
| 2025-06-26 | 77,300.00 | 77,800.00 | 75,700.00 | 76,000.00 | 36,592.59 | 9,363,346 |
| 2025-06-25 | 76,900.00 | 78,900.00 | 76,300.00 | 77,900.00 | 37,507.41 | 9,669,656 |
| 2025-06-24 | 75,500.00 | 77,300.00 | 74,100.00 | 77,300.00 | 37,218.52 | 15,682,658 |
| 2025-06-23 | 70,100.00 | 74,500.00 | 69,100.00 | 74,000.00 | 35,629.63 | 11,928,810 |
| 2025-06-20 | 71,500.00 | 71,500.00 | 70,200.00 | 70,200.00 | 33,800.00 | 17,855,034 |
| 2025-06-19 | 72,000.00 | 73,500.00 | 71,000.00 | 71,700.00 | 34,522.22 | 10,778,628 |
| 2025-06-18 | 70,000.00 | 71,400.00 | 69,200.00 | 71,400.00 | 34,377.78 | 7,924,540 |
| 2025-06-17 | 67,900.00 | 71,100.00 | 67,000.00 | 69,600.00 | 33,511.11 | 8,415,872 |
| 2025-06-16 | 66,500.00 | 68,200.00 | 66,400.00 | 67,400.00 | 32,451.85 | 10,755,130 |
| 2025-06-13 | 68,100.00 | 68,900.00 | 66,300.00 | 68,400.00 | 32,933.33 | 11,018,414 |
| 2025-06-12 | 72,100.00 | 72,400.00 | 68,600.00 | 70,000.00 | 33,703.70 | 9,869,662 |
| 2025-06-11 | 72,000.00 | 72,600.00 | 70,900.00 | 72,100.00 | 34,714.81 | 5,748,328 |
| 2025-06-10 | 68,500.00 | 72,900.00 | 68,500.00 | 72,600.00 | 34,955.56 | 19,099,442 |
| 2025-06-09 | 75,400.00 | 75,900.00 | 70,700.00 | 70,700.00 | 34,040.74 | 11,791,466 |
| 2025-06-06 | 75,700.00 | 76,500.00 | 75,000.00 | 76,000.00 | 36,592.59 | 55,400,980 |
| 2025-06-05 | 76,100.00 | 77,000.00 | 75,600.00 | 76,800.00 | 36,977.78 | 10,880,028 |
| 2025-06-04 | 77,600.00 | 77,600.00 | 76,100.00 | 77,100.00 | 37,122.22 | 15,424,690 |
| 2025-06-03 | 76,500.00 | 77,600.00 | 76,100.00 | 77,600.00 | 37,362.96 | 9,556,526 |
| 2025-06-02 | 77,600.00 | 77,900.00 | 74,500.00 | 77,000.00 | 37,074.07 | 12,015,786 |
| 2025-05-30 | 76,500.00 | 78,300.00 | 76,100.00 | 77,600.00 | 37,362.96 | 11,798,448 |
| 2025-05-29 | 75,700.00 | 76,900.00 | 74,100.00 | 76,900.00 | 37,025.93 | 15,910,976 |
| 2025-05-28 | 74,000.00 | 76,100.00 | 72,800.00 | 75,700.00 | 36,448.15 | 17,819,210 |
| 2025-05-27 | 74,600.00 | 74,700.00 | 71,200.00 | 74,300.00 | 35,774.07 | 14,985,464 |
| 2025-05-26 | 69,000.00 | 73,500.00 | 65,700.00 | 73,500.00 | 35,388.89 | 23,800,140 |
| 2025-05-23 | 68,600.00 | 69,800.00 | 67,300.00 | 68,800.00 | 33,125.93 | 14,619,772 |
| 2025-05-22 | 66,900.00 | 71,000.00 | 66,800.00 | 68,100.00 | 32,788.89 | 20,492,980 |
| 2025-05-21 | 67,300.00 | 67,300.00 | 65,300.00 | 67,300.00 | 32,403.70 | 29,973,420 |
| 2025-05-20 | 59,600.00 | 62,900.00 | 59,600.00 | 62,900.00 | 30,285.19 | 47,828,218 |
| 2025-05-19 | 58,100.00 | 60,600.00 | 58,100.00 | 58,800.00 | 28,311.11 | 40,547,398 |
| 2025-05-16 | 57,600.00 | 59,000.00 | 57,400.00 | 58,000.00 | 27,925.93 | 14,711,526 |
| 2025-05-15 | 60,200.00 | 60,300.00 | 57,100.00 | 58,000.00 | 27,925.93 | 36,943,320 |
| 2025-05-14 | 61,700.00 | 62,000.00 | 60,400.00 | 60,400.00 | 29,081.48 | 31,050,820 |
| 2025-05-13 | 61,800.00 | 62,500.00 | 60,900.00 | 62,000.00 | 29,851.85 | 22,743,560 |
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.