Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 45,250.00 | 45,900.00 | 44,750.00 | 45,550.00 | 22,775.00 | 5,299,400 |
| 2024-05-22 | 46,350.00 | 46,900.00 | 45,500.00 | 45,500.00 | 22,750.00 | 17,368,600 |
| 2024-05-21 | 47,000.00 | 47,700.00 | 46,450.00 | 46,450.00 | 23,225.00 | 6,671,000 |
| 2024-05-20 | 47,000.00 | 47,550.00 | 46,350.00 | 46,700.00 | 23,350.00 | 6,679,800 |
| 2024-05-17 | 46,750.00 | 46,900.00 | 46,250.00 | 46,850.00 | 23,425.00 | 4,336,400 |
| 2024-05-16 | 46,600.00 | 47,150.00 | 46,200.00 | 46,750.00 | 23,375.00 | 5,709,000 |
| 2024-05-15 | 46,200.00 | 46,750.00 | 46,000.00 | 46,350.00 | 23,175.00 | 2,801,600 |
| 2024-05-14 | 48,100.00 | 48,100.00 | 46,050.00 | 46,050.00 | 23,025.00 | 23,401,800 |
| 2024-05-13 | 45,300.00 | 45,350.00 | 44,350.00 | 45,000.00 | 22,500.00 | 3,509,600 |
| 2024-05-10 | 45,400.00 | 45,700.00 | 44,500.00 | 45,000.00 | 22,500.00 | 2,427,800 |
| 2024-05-09 | 45,400.00 | 46,000.00 | 45,050.00 | 45,400.00 | 22,700.00 | 2,966,800 |
| 2024-05-08 | 45,100.00 | 45,400.00 | 44,300.00 | 45,400.00 | 22,700.00 | 3,520,800 |
| 2024-05-07 | 45,350.00 | 45,350.00 | 44,500.00 | 45,000.00 | 22,500.00 | 11,973,000 |
| 2024-05-06 | 44,450.00 | 44,750.00 | 43,850.00 | 44,750.00 | 22,375.00 | 23,874,160 |
| 2024-05-03 | 44,600.00 | 44,900.00 | 44,000.00 | 44,450.00 | 22,225.00 | 2,720,400 |
| 2024-05-02 | 44,000.00 | 44,400.00 | 43,600.00 | 44,400.00 | 22,200.00 | 3,333,000 |
| 2024-04-26 | 41,950.00 | 44,450.00 | 41,900.00 | 44,450.00 | 22,225.00 | 5,485,400 |
| 2024-04-25 | 41,700.00 | 42,350.00 | 41,300.00 | 42,000.00 | 21,000.00 | 3,175,000 |
| 2024-04-24 | 41,100.00 | 41,950.00 | 41,100.00 | 41,600.00 | 20,800.00 | 3,256,600 |
| 2024-04-23 | 42,450.00 | 42,450.00 | 41,000.00 | 41,000.00 | 20,500.00 | 5,532,200 |
| 2024-04-22 | 42,650.00 | 43,000.00 | 41,700.00 | 42,000.00 | 21,000.00 | 6,765,200 |
| 2024-04-19 | 43,600.00 | 44,000.00 | 42,600.00 | 42,600.00 | 21,300.00 | 7,528,800 |
| 2024-04-17 | 46,500.00 | 46,500.00 | 44,500.00 | 45,000.00 | 22,500.00 | 6,509,200 |
| 2024-04-16 | 47,000.00 | 47,000.00 | 44,650.00 | 46,400.00 | 23,200.00 | 10,268,200 |
| 2024-04-15 | 48,000.00 | 48,200.00 | 46,000.00 | 47,000.00 | 23,500.00 | 16,284,400 |
| 2024-04-12 | 48,350.00 | 48,700.00 | 48,150.00 | 48,450.00 | 24,225.00 | 6,227,800 |
| 2024-04-11 | 48,250.00 | 48,550.00 | 47,750.00 | 48,300.00 | 24,150.00 | 8,925,800 |
| 2024-04-10 | 47,700.00 | 48,650.00 | 47,650.00 | 48,500.00 | 24,250.00 | 10,663,200 |
| 2024-04-09 | 47,600.00 | 47,700.00 | 47,000.00 | 47,700.00 | 23,850.00 | 7,466,600 |
| 2024-04-08 | 48,000.00 | 48,000.00 | 47,350.00 | 47,700.00 | 23,850.00 | 6,037,000 |
| 2024-04-05 | 47,450.00 | 47,950.00 | 47,300.00 | 47,800.00 | 23,900.00 | 6,855,400 |
| 2024-04-04 | 47,250.00 | 47,950.00 | 47,250.00 | 47,850.00 | 23,925.00 | 8,384,200 |
| 2024-04-03 | 47,500.00 | 47,850.00 | 47,200.00 | 47,750.00 | 23,875.00 | 8,520,800 |
| 2024-04-02 | 47,000.00 | 47,900.00 | 46,500.00 | 47,800.00 | 23,900.00 | 9,866,000 |
| 2024-04-01 | 47,650.00 | 48,100.00 | 47,350.00 | 47,850.00 | 23,925.00 | 8,903,600 |
| 2024-03-29 | 47,850.00 | 47,900.00 | 47,300.00 | 47,650.00 | 23,825.00 | 7,573,000 |
| 2024-03-28 | 47,050.00 | 47,950.00 | 46,900.00 | 47,600.00 | 23,800.00 | 9,278,200 |
| 2024-03-27 | 47,050.00 | 47,300.00 | 46,700.00 | 47,050.00 | 23,525.00 | 9,218,400 |
| 2024-03-26 | 47,000.00 | 47,200.00 | 46,600.00 | 47,050.00 | 23,525.00 | 7,013,800 |
| 2024-03-25 | 46,600.00 | 47,400.00 | 46,150.00 | 46,850.00 | 23,425.00 | 10,135,200 |
| 2024-03-22 | 46,500.00 | 46,700.00 | 46,050.00 | 46,600.00 | 23,300.00 | 11,280,200 |
| 2024-03-21 | 46,500.00 | 46,850.00 | 45,900.00 | 46,500.00 | 23,250.00 | 7,773,000 |
| 2024-03-20 | 46,800.00 | 47,000.00 | 45,800.00 | 46,500.00 | 23,250.00 | 17,927,400 |
| 2024-03-19 | 46,200.00 | 47,300.00 | 45,600.00 | 47,000.00 | 23,500.00 | 15,988,200 |
| 2024-03-18 | 44,850.00 | 46,200.00 | 43,900.00 | 46,100.00 | 23,050.00 | 31,968,800 |
| 2024-03-15 | 45,900.00 | 46,000.00 | 44,400.00 | 44,400.00 | 22,200.00 | 9,856,800 |
| 2024-03-14 | 45,200.00 | 46,850.00 | 45,000.00 | 45,950.00 | 22,975.00 | 12,042,800 |
| 2024-03-13 | 44,250.00 | 45,000.00 | 44,100.00 | 45,000.00 | 22,500.00 | 9,743,200 |
| 2024-03-12 | 44,350.00 | 44,600.00 | 44,050.00 | 44,150.00 | 22,075.00 | 5,673,200 |
| 2024-03-11 | 44,900.00 | 45,250.00 | 44,350.00 | 44,350.00 | 22,175.00 | 11,933,200 |
| 2024-03-08 | 46,000.00 | 46,000.00 | 44,800.00 | 44,800.00 | 22,400.00 | 7,793,400 |
| 2024-03-07 | 45,600.00 | 45,850.00 | 45,350.00 | 45,600.00 | 22,800.00 | 5,203,000 |
| 2024-03-06 | 45,300.00 | 46,850.00 | 45,200.00 | 45,300.00 | 22,650.00 | 9,305,000 |
| 2024-03-05 | 45,200.00 | 45,500.00 | 45,000.00 | 45,300.00 | 22,650.00 | 23,811,600 |
| 2024-03-04 | 45,300.00 | 45,750.00 | 45,150.00 | 45,250.00 | 22,625.00 | 7,667,800 |
| 2024-03-01 | 45,000.00 | 45,600.00 | 44,850.00 | 45,250.00 | 22,625.00 | 6,005,400 |
| 2024-02-29 | 46,000.00 | 46,150.00 | 45,000.00 | 45,000.00 | 22,500.00 | 11,251,600 |
| 2024-02-28 | 45,900.00 | 46,400.00 | 45,250.00 | 45,600.00 | 22,800.00 | 6,779,400 |
| 2024-02-27 | 44,800.00 | 45,650.00 | 44,350.00 | 45,150.00 | 22,575.00 | 8,925,000 |
| 2024-02-26 | 45,350.00 | 45,750.00 | 44,300.00 | 44,600.00 | 22,300.00 | 10,408,800 |
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.