Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 37,850.00 | 37,900.00 | 37,600.00 | 37,750.00 | 18,175.93 | 11,797,600 |
| 2025-02-10 | 38,700.00 | 38,750.00 | 37,800.00 | 37,800.00 | 18,200.00 | 11,701,800 |
| 2025-02-07 | 38,850.00 | 39,050.00 | 38,750.00 | 38,750.00 | 18,657.41 | 6,027,600 |
| 2025-02-06 | 39,000.00 | 39,200.00 | 38,800.00 | 38,800.00 | 18,681.48 | 5,635,200 |
| 2025-02-05 | 39,000.00 | 39,450.00 | 38,850.00 | 38,850.00 | 18,705.56 | 5,438,400 |
| 2025-02-04 | 38,950.00 | 39,150.00 | 38,550.00 | 38,750.00 | 18,657.41 | 13,379,600 |
| 2025-02-03 | 39,550.00 | 39,550.00 | 38,850.00 | 39,000.00 | 18,777.78 | 9,477,600 |
| 2025-01-24 | 39,500.00 | 39,800.00 | 39,400.00 | 39,500.00 | 19,018.52 | 9,720,000 |
| 2025-01-23 | 39,550.00 | 39,950.00 | 39,250.00 | 39,500.00 | 19,018.52 | 9,265,600 |
| 2025-01-22 | 40,000.00 | 40,000.00 | 39,500.00 | 39,500.00 | 19,018.52 | 7,611,000 |
| 2025-01-21 | 40,000.00 | 40,150.00 | 39,800.00 | 40,000.00 | 19,259.26 | 19,489,200 |
| 2025-01-20 | 40,000.00 | 40,200.00 | 39,900.00 | 40,000.00 | 19,259.26 | 7,192,400 |
| 2025-01-17 | 40,100.00 | 40,100.00 | 39,850.00 | 40,100.00 | 19,307.41 | 10,224,600 |
| 2025-01-16 | 40,200.00 | 40,650.00 | 40,000.00 | 40,000.00 | 19,259.26 | 10,277,600 |
| 2025-01-15 | 40,000.00 | 40,100.00 | 39,800.00 | 40,000.00 | 19,259.26 | 5,414,400 |
| 2025-01-14 | 39,700.00 | 40,000.00 | 39,400.00 | 40,000.00 | 19,259.26 | 18,915,200 |
| 2025-01-13 | 39,800.00 | 40,000.00 | 38,700.00 | 40,000.00 | 19,259.26 | 17,957,800 |
| 2025-01-10 | 40,400.00 | 40,700.00 | 39,900.00 | 40,000.00 | 19,259.26 | 4,640,000 |
| 2025-01-09 | 40,000.00 | 41,050.00 | 40,000.00 | 40,400.00 | 19,451.85 | 8,422,800 |
| 2025-01-08 | 40,000.00 | 40,050.00 | 39,700.00 | 40,000.00 | 19,259.26 | 5,489,400 |
| 2025-01-07 | 39,850.00 | 40,050.00 | 39,850.00 | 40,000.00 | 19,259.26 | 5,699,400 |
| 2025-01-06 | 40,000.00 | 40,000.00 | 39,750.00 | 40,000.00 | 19,259.26 | 6,642,600 |
| 2025-01-03 | 40,050.00 | 40,050.00 | 39,750.00 | 40,000.00 | 19,259.26 | 8,730,200 |
| 2025-01-02 | 40,100.00 | 40,200.00 | 39,950.00 | 40,000.00 | 19,259.26 | 6,019,800 |
| 2024-12-31 | 40,500.00 | 40,500.00 | 40,000.00 | 40,000.00 | 19,259.26 | 8,783,800 |
| 2024-12-30 | 40,450.00 | 40,600.00 | 40,300.00 | 40,300.00 | 19,403.70 | 7,632,600 |
| 2024-12-27 | 40,800.00 | 41,050.00 | 40,350.00 | 40,350.00 | 19,427.78 | 5,694,400 |
| 2024-12-26 | 40,750.00 | 41,300.00 | 40,650.00 | 40,650.00 | 19,572.22 | 7,381,800 |
| 2024-12-25 | 40,500.00 | 40,750.00 | 40,350.00 | 40,600.00 | 19,548.15 | 8,857,800 |
| 2024-12-24 | 40,500.00 | 40,600.00 | 40,100.00 | 40,350.00 | 19,427.78 | 6,754,000 |
| 2024-12-23 | 40,800.00 | 40,850.00 | 40,400.00 | 40,600.00 | 19,548.15 | 13,984,800 |
| 2024-12-20 | 40,400.00 | 40,450.00 | 40,200.00 | 40,350.00 | 19,427.78 | 6,950,600 |
| 2024-12-19 | 40,600.00 | 40,750.00 | 40,200.00 | 40,200.00 | 19,355.56 | 11,449,600 |
| 2024-12-18 | 41,300.00 | 41,600.00 | 40,900.00 | 40,900.00 | 19,692.59 | 7,275,200 |
| 2024-12-17 | 41,000.00 | 41,400.00 | 40,800.00 | 41,300.00 | 19,885.19 | 16,337,200 |
| 2024-12-16 | 40,650.00 | 41,150.00 | 40,550.00 | 40,950.00 | 19,716.67 | 12,404,800 |
| 2024-12-13 | 40,700.00 | 40,800.00 | 40,500.00 | 40,650.00 | 19,572.22 | 6,253,800 |
| 2024-12-12 | 40,900.00 | 41,150.00 | 40,750.00 | 40,750.00 | 19,620.37 | 5,968,200 |
| 2024-12-11 | 40,950.00 | 41,350.00 | 40,800.00 | 40,850.00 | 19,668.52 | 8,041,200 |
| 2024-12-10 | 41,450.00 | 41,650.00 | 40,950.00 | 40,950.00 | 19,716.67 | 9,158,600 |
| 2024-12-09 | 41,500.00 | 41,900.00 | 41,400.00 | 41,450.00 | 19,957.41 | 7,388,200 |
| 2024-12-06 | 41,600.00 | 42,000.00 | 41,200.00 | 41,500.00 | 19,981.48 | 9,740,000 |
| 2024-12-05 | 40,500.00 | 41,800.00 | 40,200.00 | 41,400.00 | 19,933.33 | 9,855,600 |
| 2024-12-04 | 40,700.00 | 40,850.00 | 40,100.00 | 40,100.00 | 19,307.41 | 31,574,800 |
| 2024-12-03 | 40,800.00 | 41,300.00 | 40,500.00 | 40,900.00 | 19,692.59 | 40,931,200 |
| 2024-12-02 | 41,100.00 | 41,150.00 | 40,750.00 | 40,750.00 | 19,620.37 | 16,384,988 |
| 2024-11-29 | 41,300.00 | 41,300.00 | 40,750.00 | 40,800.00 | 19,644.44 | 11,048,800 |
| 2024-11-28 | 42,250.00 | 42,350.00 | 41,100.00 | 41,100.00 | 19,788.89 | 14,228,400 |
| 2024-11-27 | 42,200.00 | 42,850.00 | 41,900.00 | 41,900.00 | 20,174.07 | 7,300,800 |
| 2024-11-26 | 42,700.00 | 43,300.00 | 42,400.00 | 42,400.00 | 20,414.81 | 9,779,000 |
| 2024-11-25 | 41,500.00 | 42,950.00 | 41,450.00 | 42,700.00 | 20,559.26 | 18,442,400 |
| 2024-11-22 | 42,650.00 | 42,750.00 | 41,600.00 | 41,600.00 | 20,029.63 | 18,183,200 |
| 2024-11-21 | 43,250.00 | 43,700.00 | 42,850.00 | 43,300.00 | 20,848.15 | 86,474,360 |
| 2024-11-20 | 42,200.00 | 43,400.00 | 41,750.00 | 43,300.00 | 20,848.15 | 57,828,800 |
| 2024-11-19 | 40,900.00 | 42,250.00 | 40,900.00 | 42,200.00 | 20,318.52 | 52,939,398 |
| 2024-11-18 | 40,300.00 | 40,800.00 | 39,600.00 | 40,800.00 | 19,644.44 | 46,485,800 |
| 2024-11-15 | 40,350.00 | 40,600.00 | 40,000.00 | 40,250.00 | 19,379.63 | 65,588,602 |
| 2024-11-14 | 40,350.00 | 41,100.00 | 40,300.00 | 40,350.00 | 19,427.78 | 34,314,398 |
| 2024-11-13 | 40,300.00 | 40,700.00 | 40,150.00 | 40,300.00 | 19,403.70 | 28,133,200 |
| 2024-11-12 | 40,600.00 | 41,350.00 | 40,300.00 | 40,300.00 | 19,403.70 | 32,435,000 |
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.