Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 41,000.00 | 41,150.00 | 40,800.00 | 40,800.00 | 20,400.00 | 2,427,000 |
| 2024-08-14 | 40,750.00 | 41,200.00 | 40,750.00 | 40,800.00 | 20,400.00 | 2,754,800 |
| 2024-08-13 | 40,650.00 | 41,200.00 | 40,650.00 | 40,700.00 | 20,350.00 | 13,039,200 |
| 2024-08-12 | 41,100.00 | 41,200.00 | 40,600.00 | 40,600.00 | 20,300.00 | 3,613,400 |
| 2024-08-09 | 41,800.00 | 42,000.00 | 41,200.00 | 41,200.00 | 20,600.00 | 4,533,800 |
| 2024-08-08 | 42,050.00 | 42,200.00 | 41,650.00 | 41,800.00 | 20,900.00 | 3,232,600 |
| 2024-08-07 | 41,750.00 | 43,500.00 | 41,750.00 | 42,350.00 | 21,175.00 | 10,757,000 |
| 2024-08-06 | 41,500.00 | 41,550.00 | 40,550.00 | 41,300.00 | 20,650.00 | 3,664,600 |
| 2024-08-05 | 41,000.00 | 41,650.00 | 40,400.00 | 41,300.00 | 20,650.00 | 37,265,602 |
| 2024-08-02 | 42,150.00 | 42,200.00 | 40,800.00 | 42,000.00 | 21,000.00 | 4,659,200 |
| 2024-08-01 | 42,100.00 | 42,300.00 | 41,500.00 | 42,100.00 | 21,050.00 | 6,558,400 |
| 2024-07-31 | 42,300.00 | 42,300.00 | 41,550.00 | 42,300.00 | 21,150.00 | 48,689,602 |
| 2024-07-30 | 41,950.00 | 42,200.00 | 41,000.00 | 42,200.00 | 21,100.00 | 4,852,400 |
| 2024-07-29 | 41,600.00 | 41,600.00 | 40,750.00 | 41,600.00 | 20,800.00 | 5,480,200 |
| 2024-07-26 | 41,900.00 | 42,150.00 | 41,250.00 | 41,600.00 | 20,800.00 | 2,753,200 |
| 2024-07-25 | 41,300.00 | 42,600.00 | 40,850.00 | 41,600.00 | 20,800.00 | 28,822,400 |
| 2024-07-24 | 40,800.00 | 41,000.00 | 40,450.00 | 40,900.00 | 20,450.00 | 8,114,800 |
| 2024-07-23 | 40,750.00 | 40,850.00 | 40,400.00 | 40,850.00 | 20,425.00 | 3,042,600 |
| 2024-07-22 | 40,750.00 | 41,000.00 | 40,200.00 | 40,750.00 | 20,375.00 | 3,552,000 |
| 2024-07-19 | 40,700.00 | 41,100.00 | 40,300.00 | 40,750.00 | 20,375.00 | 3,646,000 |
| 2024-07-18 | 40,600.00 | 40,600.00 | 40,150.00 | 40,550.00 | 20,275.00 | 4,284,600 |
| 2024-07-17 | 41,000.00 | 41,000.00 | 40,150.00 | 40,600.00 | 20,300.00 | 5,452,000 |
| 2024-07-16 | 41,350.00 | 41,700.00 | 40,700.00 | 41,050.00 | 20,525.00 | 3,726,800 |
| 2024-07-15 | 41,750.00 | 42,250.00 | 41,300.00 | 41,350.00 | 20,675.00 | 12,423,800 |
| 2024-07-12 | 41,700.00 | 42,800.00 | 41,650.00 | 41,750.00 | 20,875.00 | 6,624,000 |
| 2024-07-11 | 40,900.00 | 41,750.00 | 40,700.00 | 41,100.00 | 20,550.00 | 5,724,000 |
| 2024-07-10 | 40,950.00 | 40,950.00 | 40,600.00 | 40,600.00 | 20,300.00 | 2,470,800 |
| 2024-07-09 | 40,500.00 | 40,950.00 | 40,150.00 | 40,800.00 | 20,400.00 | 4,803,400 |
| 2024-07-08 | 41,400.00 | 41,400.00 | 40,350.00 | 40,400.00 | 20,200.00 | 7,207,200 |
| 2024-07-05 | 41,400.00 | 41,450.00 | 41,100.00 | 41,400.00 | 20,700.00 | 3,120,800 |
| 2024-07-04 | 41,500.00 | 41,700.00 | 41,300.00 | 41,400.00 | 20,700.00 | 2,428,600 |
| 2024-07-03 | 41,600.00 | 41,650.00 | 41,250.00 | 41,350.00 | 20,675.00 | 21,426,000 |
| 2024-07-02 | 41,400.00 | 41,750.00 | 41,300.00 | 41,600.00 | 20,800.00 | 10,246,800 |
| 2024-07-01 | 41,400.00 | 41,400.00 | 41,050.00 | 41,350.00 | 20,675.00 | 6,944,600 |
| 2024-06-28 | 41,100.00 | 41,350.00 | 40,900.00 | 41,200.00 | 20,600.00 | 3,570,000 |
| 2024-06-27 | 41,100.00 | 41,400.00 | 41,000.00 | 41,000.00 | 20,500.00 | 2,854,200 |
| 2024-06-26 | 41,300.00 | 41,700.00 | 41,150.00 | 41,200.00 | 20,600.00 | 3,903,600 |
| 2024-06-25 | 41,150.00 | 42,000.00 | 41,150.00 | 41,200.00 | 20,600.00 | 9,146,400 |
| 2024-06-24 | 41,650.00 | 42,300.00 | 41,100.00 | 41,100.00 | 20,550.00 | 8,435,600 |
| 2024-06-21 | 41,450.00 | 41,650.00 | 41,150.00 | 41,650.00 | 20,825.00 | 5,511,800 |
| 2024-06-20 | 41,550.00 | 41,800.00 | 41,350.00 | 41,450.00 | 20,725.00 | 4,800,200 |
| 2024-06-19 | 42,350.00 | 42,450.00 | 41,450.00 | 41,500.00 | 20,750.00 | 15,366,400 |
| 2024-06-18 | 42,300.00 | 42,950.00 | 42,100.00 | 42,100.00 | 21,050.00 | 27,650,800 |
| 2024-06-17 | 42,600.00 | 42,950.00 | 42,000.00 | 42,000.00 | 21,000.00 | 13,639,200 |
| 2024-06-14 | 43,200.00 | 43,250.00 | 42,000.00 | 42,000.00 | 21,000.00 | 14,129,222 |
| 2024-06-13 | 43,300.00 | 43,500.00 | 42,900.00 | 43,200.00 | 21,600.00 | 4,638,000 |
| 2024-06-12 | 42,800.00 | 43,500.00 | 42,500.00 | 43,300.00 | 21,650.00 | 14,585,000 |
| 2024-06-11 | 43,300.00 | 43,450.00 | 42,550.00 | 43,200.00 | 21,600.00 | 10,220,000 |
| 2024-06-10 | 43,500.00 | 43,900.00 | 43,400.00 | 43,450.00 | 21,725.00 | 8,084,800 |
| 2024-06-07 | 43,900.00 | 44,000.00 | 43,200.00 | 43,500.00 | 21,750.00 | 3,683,400 |
| 2024-06-06 | 44,300.00 | 44,350.00 | 43,700.00 | 43,700.00 | 21,850.00 | 4,037,000 |
| 2024-06-05 | 44,100.00 | 44,750.00 | 44,100.00 | 44,200.00 | 22,100.00 | 3,222,800 |
| 2024-06-04 | 44,300.00 | 44,550.00 | 44,000.00 | 44,100.00 | 22,050.00 | 3,277,000 |
| 2024-06-03 | 43,800.00 | 44,600.00 | 43,800.00 | 43,950.00 | 21,975.00 | 3,414,000 |
| 2024-05-31 | 43,500.00 | 44,600.00 | 43,300.00 | 43,550.00 | 21,775.00 | 3,383,800 |
| 2024-05-30 | 44,400.00 | 44,500.00 | 43,150.00 | 43,150.00 | 21,575.00 | 5,254,000 |
| 2024-05-29 | 45,050.00 | 45,200.00 | 44,250.00 | 44,400.00 | 22,200.00 | 5,206,200 |
| 2024-05-28 | 45,000.00 | 45,300.00 | 44,450.00 | 45,050.00 | 22,525.00 | 4,777,200 |
| 2024-05-27 | 44,950.00 | 45,250.00 | 44,450.00 | 45,050.00 | 22,525.00 | 3,426,000 |
| 2024-05-24 | 45,150.00 | 45,600.00 | 44,150.00 | 44,950.00 | 22,475.00 | 20,680,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.