Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59,300.00 | 61,800.00 | 59,300.00 | 61,000.00 | 61,000.00 | 8,517,100 |
| 2026-10-15 | 60,900.00 | 61,300.00 | 58,800.00 | 58,900.00 | 58,900.00 | 11,619,200 |
| 2026-10-14 | 64,400.00 | 64,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | 12,988,128 |
| 2026-10-13 | 63,600.00 | 65,300.00 | 62,400.00 | 64,400.00 | 64,400.00 | 5,429,892 |
| 2026-10-12 | 66,000.00 | 66,100.00 | 63,900.00 | 63,900.00 | 63,900.00 | 6,865,446 |
| 2026-10-09 | 65,800.00 | 66,500.00 | 64,300.00 | 66,000.00 | 66,000.00 | 34,056,766 |
| 2026-10-08 | 68,100.00 | 68,700.00 | 65,700.00 | 65,700.00 | 65,700.00 | 11,678,545 |
| 2026-10-07 | 69,100.00 | 69,100.00 | 67,900.00 | 68,000.00 | 68,000.00 | 6,999,663 |
| 2026-10-06 | 68,300.00 | 70,000.00 | 67,600.00 | 69,000.00 | 69,000.00 | 7,038,430 |
| 2026-10-05 | 68,000.00 | 69,200.00 | 67,500.00 | 68,300.00 | 68,300.00 | 8,809,439 |
| 2026-10-02 | 68,300.00 | 69,300.00 | 67,400.00 | 67,900.00 | 67,900.00 | 7,198,203 |
| 2026-10-01 | 68,500.00 | 68,800.00 | 67,000.00 | 68,400.00 | 68,400.00 | 8,285,368 |
| 2026-09-30 | 69,800.00 | 70,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 11,395,846 |
| 2026-09-29 | 69,700.00 | 71,000.00 | 69,400.00 | 69,800.00 | 69,800.00 | 7,593,366 |
| 2026-09-28 | 69,100.00 | 70,100.00 | 68,300.00 | 69,500.00 | 69,500.00 | 9,891,934 |
| 2026-09-25 | 65,400.00 | 69,500.00 | 65,200.00 | 69,100.00 | 69,100.00 | 12,336,767 |
| 2026-09-24 | 68,200.00 | 68,200.00 | 65,300.00 | 65,400.00 | 65,400.00 | 20,103,852 |
| 2026-09-23 | 69,500.00 | 70,300.00 | 68,000.00 | 68,200.00 | 68,200.00 | 8,339,643 |
| 2026-09-22 | 68,400.00 | 69,600.00 | 67,000.00 | 69,400.00 | 69,400.00 | 7,752,025 |
| 2026-09-21 | 71,700.00 | 72,000.00 | 67,600.00 | 68,100.00 | 68,100.00 | 17,782,629 |
| 2026-09-18 | 72,200.00 | 72,900.00 | 71,000.00 | 71,000.00 | 71,000.00 | 23,536,016 |
| 2026-09-17 | 70,500.00 | 73,000.00 | 70,500.00 | 71,300.00 | 71,300.00 | 8,206,158 |
| 2026-09-16 | 71,200.00 | 72,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 8,393,841 |
| 2026-09-15 | 72,100.00 | 72,800.00 | 71,100.00 | 71,400.00 | 71,400.00 | 14,774,509 |
| 2026-09-14 | 71,000.00 | 73,900.00 | 71,000.00 | 71,700.00 | 71,700.00 | 11,527,223 |
| 2026-09-11 | 72,600.00 | 73,200.00 | 71,700.00 | 72,000.00 | 72,000.00 | 7,786,277 |
| 2026-09-10 | 71,800.00 | 74,200.00 | 69,500.00 | 73,100.00 | 73,100.00 | 16,167,574 |
| 2026-09-09 | 73,200.00 | 74,500.00 | 72,100.00 | 72,100.00 | 72,100.00 | 14,300,117 |
| 2026-09-08 | 74,500.00 | 75,500.00 | 72,900.00 | 73,600.00 | 73,600.00 | 6,850,404 |
| 2026-09-07 | 76,400.00 | 79,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 13,056,222 |
| 2026-09-04 | 73,100.00 | 77,000.00 | 73,100.00 | 75,200.00 | 75,200.00 | 14,507,499 |
| 2026-09-03 | 72,500.00 | 73,500.00 | 71,600.00 | 73,400.00 | 73,400.00 | 6,041,927 |
| 2026-08-28 | 74,000.00 | 74,000.00 | 72,900.00 | 73,000.00 | 73,000.00 | 5,377,694 |
| 2026-08-27 | 74,200.00 | 75,200.00 | 73,600.00 | 73,800.00 | 73,800.00 | 4,847,339 |
| 2026-08-26 | 73,300.00 | 73,800.00 | 72,100.00 | 73,600.00 | 73,600.00 | 5,362,340 |
| 2026-08-25 | 73,500.00 | 75,200.00 | 72,800.00 | 73,600.00 | 73,600.00 | 9,285,736 |
| 2026-08-24 | 72,900.00 | 73,500.00 | 72,400.00 | 73,400.00 | 73,400.00 | 6,144,736 |
| 2026-08-21 | 69,500.00 | 71,900.00 | 68,900.00 | 71,700.00 | 71,700.00 | 9,422,496 |
| 2026-08-20 | 69,600.00 | 70,500.00 | 69,100.00 | 69,500.00 | 69,500.00 | 4,642,591 |
| 2026-08-19 | 69,400.00 | 69,800.00 | 68,600.00 | 69,100.00 | 69,100.00 | 4,662,805 |
| 2026-08-18 | 68,500.00 | 70,600.00 | 68,300.00 | 69,200.00 | 69,200.00 | 5,904,288 |
| 2026-08-17 | 68,000.00 | 69,800.00 | 66,600.00 | 68,200.00 | 68,200.00 | 8,546,780 |
| 2026-08-14 | 71,800.00 | 71,800.00 | 68,000.00 | 68,200.00 | 68,200.00 | 12,180,828 |
| 2026-08-13 | 74,000.00 | 74,000.00 | 71,800.00 | 71,800.00 | 71,800.00 | 8,062,315 |
| 2026-08-12 | 72,900.00 | 75,500.00 | 72,000.00 | 73,800.00 | 73,800.00 | 6,681,194 |
| 2026-08-11 | 71,600.00 | 74,000.00 | 71,200.00 | 72,100.00 | 72,100.00 | 8,493,359 |
| 2026-08-10 | 72,800.00 | 72,800.00 | 70,800.00 | 71,600.00 | 71,600.00 | 8,418,645 |
| 2026-08-07 | 75,300.00 | 76,800.00 | 73,000.00 | 73,000.00 | 73,000.00 | 9,364,067 |
| 2026-08-06 | 81,700.00 | 81,700.00 | 76,800.00 | 77,100.00 | 77,100.00 | 17,988,475 |
| 2026-08-05 | 154,200.00 | 158,800.00 | 153,000.00 | 153,000.00 | 76,500.00 | 21,444,470 |
| 2026-08-04 | 148,200.00 | 153,300.00 | 146,800.00 | 152,900.00 | 76,450.00 | 18,330,546 |
| 2026-08-03 | 148,700.00 | 149,700.00 | 145,100.00 | 148,000.00 | 74,000.00 | 12,384,660 |
| 2026-07-31 | 154,000.00 | 154,000.00 | 144,600.00 | 148,100.00 | 74,050.00 | 13,429,654 |
| 2026-07-30 | 142,400.00 | 147,900.00 | 140,100.00 | 147,900.00 | 73,950.00 | 13,359,084 |
| 2026-07-29 | 132,500.00 | 141,100.00 | 131,900.00 | 140,000.00 | 70,000.00 | 18,334,084 |
| 2026-07-28 | 130,000.00 | 132,300.00 | 128,900.00 | 131,900.00 | 65,950.00 | 49,772,180 |
| 2026-07-27 | 130,600.00 | 133,900.00 | 129,000.00 | 131,000.00 | 65,500.00 | 13,447,096 |
| 2026-07-24 | 129,500.00 | 131,900.00 | 128,500.00 | 130,000.00 | 65,000.00 | 6,167,620 |
| 2026-07-23 | 126,700.00 | 133,500.00 | 126,600.00 | 132,000.00 | 66,000.00 | 9,185,294 |
| 2026-07-22 | 136,200.00 | 136,400.00 | 126,900.00 | 126,900.00 | 63,450.00 | 17,672,796 |
Page 1 of 21 · 1,248 trading daysOlder →
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.