Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 62,200.00 | 62,800.00 | 61,800.00 | 62,300.00 | 29,996.30 | 16,173,668 |
| 2025-05-09 | 62,000.00 | 62,800.00 | 61,600.00 | 62,200.00 | 29,948.15 | 13,227,796 |
| 2025-05-08 | 62,000.00 | 63,400.00 | 61,500.00 | 62,200.00 | 29,948.15 | 25,662,580 |
| 2025-05-07 | 60,100.00 | 62,400.00 | 60,100.00 | 62,000.00 | 29,851.85 | 10,227,186 |
| 2025-05-06 | 61,000.00 | 61,700.00 | 60,500.00 | 60,900.00 | 29,322.22 | 21,391,000 |
| 2025-05-05 | 58,500.00 | 61,400.00 | 58,500.00 | 60,900.00 | 29,322.22 | 12,149,330 |
| 2025-04-29 | 58,500.00 | 58,800.00 | 57,000.00 | 58,400.00 | 28,118.52 | 13,720,800 |
| 2025-04-28 | 62,100.00 | 62,100.00 | 58,500.00 | 58,500.00 | 28,166.67 | 14,787,600 |
| 2025-04-25 | 61,000.00 | 62,500.00 | 60,100.00 | 62,300.00 | 29,996.30 | 25,868,400 |
| 2025-04-24 | 58,500.00 | 61,800.00 | 57,600.00 | 61,200.00 | 29,466.67 | 27,087,800 |
| 2025-04-23 | 58,200.00 | 58,500.00 | 57,000.00 | 58,500.00 | 28,166.67 | 27,517,800 |
| 2025-04-22 | 55,000.00 | 58,000.00 | 52,400.00 | 57,500.00 | 27,685.19 | 21,465,200 |
| 2025-04-21 | 54,100.00 | 55,400.00 | 53,400.00 | 55,000.00 | 26,481.48 | 22,722,800 |
| 2025-04-18 | 56,800.00 | 57,000.00 | 53,300.00 | 55,000.00 | 26,481.48 | 27,061,200 |
| 2025-04-17 | 56,000.00 | 56,800.00 | 54,800.00 | 56,800.00 | 27,348.15 | 14,176,200 |
| 2025-04-16 | 57,000.00 | 57,900.00 | 55,000.00 | 56,500.00 | 27,203.70 | 21,690,000 |
| 2025-04-15 | 57,900.00 | 60,500.00 | 57,200.00 | 57,500.00 | 27,685.19 | 34,825,200 |
| 2025-04-14 | 54,000.00 | 57,200.00 | 53,700.00 | 57,200.00 | 27,540.74 | 50,274,602 |
| 2025-04-11 | 51,800.00 | 53,700.00 | 51,000.00 | 53,500.00 | 25,759.26 | 29,115,600 |
| 2025-04-10 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 24,940.74 | 1,720,200 |
| 2025-04-09 | 45,600.00 | 48,800.00 | 45,600.00 | 48,500.00 | 23,351.85 | 49,495,200 |
| 2025-04-08 | 48,700.00 | 49,500.00 | 46,800.00 | 47,000.00 | 22,629.63 | 42,796,000 |
| 2025-04-04 | 46,100.00 | 50,600.00 | 46,100.00 | 50,300.00 | 24,218.52 | 43,190,800 |
| 2025-04-03 | 50,300.00 | 51,600.00 | 49,300.00 | 49,300.00 | 23,737.04 | 47,043,800 |
| 2025-04-02 | 53,200.00 | 53,600.00 | 52,600.00 | 53,000.00 | 25,518.52 | 47,326,000 |
| 2025-04-01 | 51,800.00 | 53,500.00 | 51,500.00 | 53,000.00 | 25,518.52 | 23,702,000 |
| 2025-03-31 | 51,200.00 | 51,600.00 | 51,000.00 | 51,300.00 | 24,700.00 | 54,499,200 |
| 2025-03-28 | 51,100.00 | 51,900.00 | 50,700.00 | 51,200.00 | 24,651.85 | 16,445,800 |
| 2025-03-27 | 51,500.00 | 51,700.00 | 50,500.00 | 51,200.00 | 24,651.85 | 21,371,000 |
| 2025-03-26 | 51,800.00 | 52,200.00 | 50,200.00 | 51,500.00 | 24,796.30 | 19,222,000 |
| 2025-03-25 | 51,900.00 | 52,500.00 | 51,100.00 | 51,500.00 | 24,796.30 | 39,400,000 |
| 2025-03-24 | 48,450.00 | 51,400.00 | 48,350.00 | 51,300.00 | 24,700.00 | 31,104,200 |
| 2025-03-21 | 47,100.00 | 48,400.00 | 47,100.00 | 48,250.00 | 23,231.48 | 27,391,400 |
| 2025-03-20 | 47,350.00 | 48,200.00 | 46,950.00 | 47,350.00 | 22,798.15 | 26,916,800 |
| 2025-03-19 | 46,800.00 | 47,900.00 | 46,250.00 | 47,350.00 | 22,798.15 | 26,885,000 |
| 2025-03-18 | 47,600.00 | 48,750.00 | 46,800.00 | 47,300.00 | 22,774.07 | 24,479,080 |
| 2025-03-17 | 47,950.00 | 48,000.00 | 46,800.00 | 47,800.00 | 23,014.81 | 22,035,600 |
| 2025-03-14 | 47,700.00 | 48,900.00 | 47,700.00 | 47,900.00 | 23,062.96 | 33,723,398 |
| 2025-03-13 | 47,000.00 | 49,550.00 | 46,550.00 | 47,800.00 | 23,014.81 | 44,539,800 |
| 2025-03-12 | 45,400.00 | 47,300.00 | 45,400.00 | 46,950.00 | 22,605.56 | 31,282,400 |
| 2025-03-11 | 44,600.00 | 45,550.00 | 44,200.00 | 45,500.00 | 21,907.41 | 36,206,602 |
| 2025-03-10 | 45,000.00 | 45,800.00 | 44,700.00 | 45,300.00 | 21,811.11 | 25,002,600 |
| 2025-03-07 | 43,600.00 | 45,750.00 | 43,300.00 | 44,950.00 | 21,642.59 | 35,646,602 |
| 2025-03-06 | 42,850.00 | 43,600.00 | 42,850.00 | 43,600.00 | 20,992.59 | 24,250,400 |
| 2025-03-05 | 42,050.00 | 43,000.00 | 42,050.00 | 42,700.00 | 20,559.26 | 42,198,000 |
| 2025-03-04 | 42,550.00 | 43,150.00 | 42,050.00 | 42,050.00 | 20,246.30 | 42,789,442 |
| 2025-03-03 | 41,300.00 | 42,550.00 | 41,200.00 | 42,550.00 | 20,487.04 | 37,017,800 |
| 2025-02-28 | 41,050.00 | 41,600.00 | 40,850.00 | 41,200.00 | 19,837.04 | 18,437,000 |
| 2025-02-27 | 40,750.00 | 41,150.00 | 40,600.00 | 41,050.00 | 19,764.81 | 12,720,000 |
| 2025-02-26 | 40,800.00 | 40,900.00 | 40,500.00 | 40,700.00 | 19,596.30 | 8,374,400 |
| 2025-02-25 | 40,300.00 | 41,250.00 | 40,300.00 | 40,750.00 | 19,620.37 | 11,133,200 |
| 2025-02-24 | 40,100.00 | 40,300.00 | 39,950.00 | 40,250.00 | 19,379.63 | 19,471,800 |
| 2025-02-21 | 40,700.00 | 40,700.00 | 40,250.00 | 40,300.00 | 19,403.70 | 8,206,600 |
| 2025-02-20 | 39,200.00 | 40,800.00 | 39,150.00 | 40,550.00 | 19,524.07 | 22,213,400 |
| 2025-02-19 | 39,150.00 | 39,150.00 | 38,800.00 | 39,100.00 | 18,825.93 | 5,865,400 |
| 2025-02-18 | 38,900.00 | 39,200.00 | 38,850.00 | 38,900.00 | 18,729.63 | 6,174,200 |
| 2025-02-17 | 38,800.00 | 39,150.00 | 38,700.00 | 38,800.00 | 18,681.48 | 10,894,400 |
| 2025-02-14 | 38,950.00 | 39,050.00 | 38,750.00 | 38,800.00 | 18,681.48 | 8,778,200 |
| 2025-02-13 | 37,900.00 | 38,900.00 | 37,900.00 | 38,750.00 | 18,657.41 | 9,845,400 |
| 2025-02-12 | 37,800.00 | 38,300.00 | 37,800.00 | 38,000.00 | 18,296.30 | 7,617,400 |
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.