Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 40,000.00 | 40,850.00 | 39,250.00 | 40,600.00 | 19,548.15 | 30,624,200 |
| 2024-11-08 | 41,300.00 | 41,350.00 | 40,000.00 | 40,000.00 | 19,259.26 | 45,034,000 |
| 2024-11-07 | 41,700.00 | 41,700.00 | 41,300.00 | 41,400.00 | 19,933.33 | 32,251,400 |
| 2024-11-06 | 41,500.00 | 41,700.00 | 41,300.00 | 41,550.00 | 20,005.56 | 30,129,200 |
| 2024-11-05 | 41,500.00 | 41,800.00 | 41,250.00 | 41,500.00 | 19,981.48 | 31,257,200 |
| 2024-11-04 | 41,500.00 | 41,500.00 | 40,550.00 | 41,500.00 | 19,981.48 | 40,076,000 |
| 2024-11-01 | 41,500.00 | 42,200.00 | 41,300.00 | 41,500.00 | 19,981.48 | 33,904,398 |
| 2024-10-31 | 41,150.00 | 41,550.00 | 40,450.00 | 41,500.00 | 19,981.48 | 47,479,800 |
| 2024-10-30 | 43,000.00 | 43,000.00 | 40,850.00 | 41,150.00 | 19,812.96 | 63,640,602 |
| 2024-10-29 | 42,950.00 | 43,050.00 | 42,550.00 | 42,750.00 | 20,583.33 | 34,721,602 |
| 2024-10-28 | 43,700.00 | 44,250.00 | 42,500.00 | 42,700.00 | 20,559.26 | 39,547,000 |
| 2024-10-25 | 44,550.00 | 44,650.00 | 43,500.00 | 43,850.00 | 21,112.96 | 49,105,398 |
| 2024-10-24 | 46,600.00 | 46,750.00 | 43,850.00 | 43,850.00 | 21,112.96 | 67,219,796 |
| 2024-10-23 | 48,250.00 | 48,350.00 | 46,500.00 | 47,000.00 | 22,629.63 | 74,974,946 |
| 2024-10-22 | 48,150.00 | 48,550.00 | 47,400.00 | 48,250.00 | 23,231.48 | 25,342,600 |
| 2024-10-21 | 45,500.00 | 47,800.00 | 45,500.00 | 47,800.00 | 23,014.81 | 42,325,800 |
| 2024-10-18 | 45,700.00 | 46,000.00 | 45,150.00 | 45,250.00 | 21,787.04 | 17,921,636 |
| 2024-10-17 | 45,100.00 | 45,500.00 | 44,800.00 | 45,100.00 | 21,714.81 | 13,934,268 |
| 2024-10-16 | 44,500.00 | 45,200.00 | 44,450.00 | 45,000.00 | 21,666.67 | 21,144,660 |
| 2024-10-15 | 45,500.00 | 45,500.00 | 44,600.00 | 44,650.00 | 21,498.15 | 18,439,010 |
| 2024-10-14 | 45,500.00 | 46,400.00 | 45,100.00 | 45,350.00 | 21,835.19 | 55,235,660 |
| 2024-10-11 | 42,450.00 | 43,800.00 | 42,300.00 | 43,600.00 | 20,992.59 | 48,842,102 |
| 2024-10-10 | 42,700.00 | 42,900.00 | 42,150.00 | 42,150.00 | 20,294.44 | 10,892,682 |
| 2024-10-09 | 41,650.00 | 42,550.00 | 41,600.00 | 42,500.00 | 20,462.96 | 13,485,864 |
| 2024-10-08 | 41,450.00 | 41,600.00 | 40,700.00 | 41,600.00 | 20,029.63 | 17,162,968 |
| 2024-10-07 | 41,650.00 | 41,800.00 | 40,900.00 | 41,200.00 | 19,837.04 | 14,448,200 |
| 2024-10-04 | 41,550.00 | 41,950.00 | 41,150.00 | 41,500.00 | 19,981.48 | 25,528,600 |
| 2024-10-03 | 43,000.00 | 43,250.00 | 41,600.00 | 41,600.00 | 20,029.63 | 53,874,422 |
| 2024-10-02 | 43,050.00 | 43,450.00 | 42,850.00 | 43,400.00 | 20,896.30 | 15,940,278 |
| 2024-10-01 | 42,900.00 | 44,100.00 | 42,900.00 | 43,450.00 | 20,920.37 | 22,441,000 |
| 2024-09-30 | 43,500.00 | 43,500.00 | 42,550.00 | 42,800.00 | 20,607.41 | 18,258,230 |
| 2024-09-27 | 44,500.00 | 44,600.00 | 43,000.00 | 43,400.00 | 20,896.30 | 32,726,800 |
| 2024-09-26 | 44,200.00 | 44,600.00 | 44,100.00 | 44,400.00 | 21,377.78 | 25,367,620 |
| 2024-09-25 | 44,400.00 | 44,400.00 | 43,800.00 | 44,150.00 | 21,257.41 | 21,345,900 |
| 2024-09-24 | 43,650.00 | 44,250.00 | 43,450.00 | 44,250.00 | 21,305.56 | 23,316,640 |
| 2024-09-23 | 43,800.00 | 44,100.00 | 43,150.00 | 43,650.00 | 21,016.67 | 14,952,000 |
| 2024-09-20 | 44,200.00 | 44,900.00 | 43,700.00 | 43,750.00 | 21,064.81 | 50,636,840 |
| 2024-09-19 | 43,900.00 | 44,400.00 | 43,750.00 | 44,150.00 | 21,257.41 | 20,126,280 |
| 2024-09-18 | 44,100.00 | 45,150.00 | 43,900.00 | 43,900.00 | 21,137.04 | 32,600,620 |
| 2024-09-17 | 41,750.00 | 44,000.00 | 41,700.00 | 44,000.00 | 21,185.19 | 31,692,600 |
| 2024-09-16 | 42,850.00 | 42,900.00 | 41,750.00 | 41,750.00 | 20,101.85 | 24,352,200 |
| 2024-09-13 | 43,050.00 | 43,400.00 | 42,700.00 | 43,000.00 | 20,703.70 | 20,980,000 |
| 2024-09-12 | 43,400.00 | 43,500.00 | 43,100.00 | 43,100.00 | 20,751.85 | 11,326,928 |
| 2024-09-11 | 42,550.00 | 43,150.00 | 41,750.00 | 43,000.00 | 20,703.70 | 26,798,120 |
| 2024-09-10 | 43,150.00 | 43,550.00 | 42,150.00 | 42,800.00 | 20,607.41 | 40,661,262 |
| 2024-09-09 | 43,650.00 | 43,650.00 | 43,000.00 | 43,000.00 | 20,703.70 | 20,601,800 |
| 2024-09-06 | 44,000.00 | 44,000.00 | 43,250.00 | 43,900.00 | 21,137.04 | 48,220,800 |
| 2024-09-05 | 42,700.00 | 44,450.00 | 42,700.00 | 43,750.00 | 21,064.81 | 44,292,238 |
| 2024-09-04 | 41,000.00 | 42,500.00 | 41,000.00 | 42,500.00 | 20,462.96 | 27,660,500 |
| 2024-08-30 | 41,500.00 | 41,650.00 | 41,100.00 | 41,500.00 | 19,981.48 | 22,941,200 |
| 2024-08-29 | 40,850.00 | 41,500.00 | 40,700.00 | 41,500.00 | 19,981.48 | 21,852,600 |
| 2024-08-28 | 41,700.00 | 41,800.00 | 40,600.00 | 40,900.00 | 19,692.59 | 32,478,400 |
| 2024-08-27 | 40,500.00 | 42,300.00 | 40,350.00 | 41,400.00 | 19,933.33 | 39,502,622 |
| 2024-08-26 | 39,850.00 | 40,750.00 | 39,850.00 | 40,500.00 | 19,500.00 | 31,510,240 |
| 2024-08-23 | 39,600.00 | 40,000.00 | 39,350.00 | 39,750.00 | 19,138.89 | 22,463,260 |
| 2024-08-22 | 39,750.00 | 40,150.00 | 39,500.00 | 39,800.00 | 19,162.96 | 20,308,500 |
| 2024-08-21 | 39,250.00 | 39,750.00 | 38,900.00 | 39,750.00 | 19,138.89 | 32,663,120 |
| 2024-08-20 | 38,600.00 | 39,800.00 | 38,500.00 | 39,400.00 | 18,970.37 | 39,144,878 |
| 2024-08-19 | 38,600.00 | 38,800.00 | 38,200.00 | 38,600.00 | 18,585.19 | 32,078,880 |
| 2024-08-16 | 38,200.00 | 38,700.00 | 38,000.00 | 38,400.00 | 18,488.89 | 43,069,878 |
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.