Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 47,950.00 | 47,950.00 | 45,200.00 | 45,200.00 | 22,600.00 | 32,424,400 |
| 2024-02-22 | 47,250.00 | 47,700.00 | 47,000.00 | 47,600.00 | 23,800.00 | 8,351,000 |
| 2024-02-21 | 48,550.00 | 48,550.00 | 47,100.00 | 47,250.00 | 23,625.00 | 21,828,000 |
| 2024-02-20 | 48,000.00 | 49,350.00 | 47,900.00 | 48,500.00 | 24,250.00 | 17,989,800 |
| 2024-02-19 | 44,300.00 | 47,000.00 | 44,300.00 | 47,000.00 | 23,500.00 | 33,503,800 |
| 2024-02-16 | 42,550.00 | 44,150.00 | 42,500.00 | 43,950.00 | 21,975.00 | 10,024,400 |
| 2024-02-15 | 42,500.00 | 42,800.00 | 42,200.00 | 42,550.00 | 21,275.00 | 4,099,400 |
| 2024-02-07 | 42,300.00 | 42,400.00 | 42,000.00 | 42,400.00 | 21,200.00 | 3,232,000 |
| 2024-02-06 | 42,250.00 | 42,350.00 | 41,900.00 | 42,300.00 | 21,150.00 | 3,559,400 |
| 2024-02-05 | 42,200.00 | 42,200.00 | 41,800.00 | 42,200.00 | 21,100.00 | 6,218,800 |
| 2024-02-02 | 42,350.00 | 42,500.00 | 42,050.00 | 42,100.00 | 21,050.00 | 8,053,000 |
| 2024-02-01 | 42,450.00 | 42,500.00 | 42,050.00 | 42,350.00 | 21,175.00 | 4,432,200 |
| 2024-01-31 | 42,700.00 | 42,800.00 | 42,100.00 | 42,500.00 | 21,250.00 | 5,667,800 |
| 2024-01-30 | 42,650.00 | 42,800.00 | 42,500.00 | 42,700.00 | 21,350.00 | 12,945,800 |
| 2024-01-29 | 42,800.00 | 42,850.00 | 42,400.00 | 42,650.00 | 21,325.00 | 15,422,800 |
| 2024-01-26 | 42,700.00 | 43,000.00 | 42,650.00 | 42,800.00 | 21,400.00 | 16,020,926 |
| 2024-01-25 | 43,100.00 | 43,100.00 | 42,800.00 | 42,800.00 | 21,400.00 | 6,444,600 |
| 2024-01-24 | 43,200.00 | 43,250.00 | 42,900.00 | 43,150.00 | 21,575.00 | 6,147,000 |
| 2024-01-23 | 43,400.00 | 43,400.00 | 42,900.00 | 43,100.00 | 21,550.00 | 4,566,000 |
| 2024-01-22 | 43,500.00 | 43,500.00 | 43,150.00 | 43,300.00 | 21,650.00 | 3,509,800 |
| 2024-01-19 | 43,350.00 | 43,450.00 | 43,150.00 | 43,300.00 | 21,650.00 | 5,954,800 |
| 2024-01-18 | 43,000.00 | 43,500.00 | 43,000.00 | 43,350.00 | 21,675.00 | 3,536,200 |
| 2024-01-17 | 43,150.00 | 43,450.00 | 42,950.00 | 43,200.00 | 21,600.00 | 3,900,600 |
| 2024-01-16 | 43,000.00 | 43,250.00 | 42,850.00 | 43,150.00 | 21,575.00 | 2,959,000 |
| 2024-01-15 | 43,500.00 | 43,500.00 | 43,050.00 | 43,050.00 | 21,525.00 | 3,056,600 |
| 2024-01-12 | 43,500.00 | 43,500.00 | 42,700.00 | 43,000.00 | 21,500.00 | 6,019,200 |
| 2024-01-11 | 43,600.00 | 44,000.00 | 43,400.00 | 43,650.00 | 21,825.00 | 3,516,200 |
| 2024-01-10 | 43,900.00 | 44,050.00 | 43,200.00 | 43,600.00 | 21,800.00 | 5,437,400 |
| 2024-01-09 | 44,300.00 | 44,400.00 | 43,900.00 | 43,900.00 | 21,950.00 | 3,433,600 |
| 2024-01-08 | 44,450.00 | 44,750.00 | 44,100.00 | 44,350.00 | 22,175.00 | 5,154,800 |
| 2024-01-05 | 44,150.00 | 44,200.00 | 43,900.00 | 44,100.00 | 22,050.00 | 3,107,200 |
| 2024-01-04 | 44,150.00 | 44,400.00 | 43,800.00 | 44,150.00 | 22,075.00 | 4,761,600 |
| 2024-01-03 | 43,500.00 | 44,150.00 | 43,500.00 | 44,150.00 | 22,075.00 | 4,694,200 |
| 2024-01-02 | 44,950.00 | 44,950.00 | 44,000.00 | 44,000.00 | 22,000.00 | 4,648,600 |
| 2023-12-29 | 44,650.00 | 44,850.00 | 44,450.00 | 44,600.00 | 22,300.00 | 4,948,600 |
| 2023-12-28 | 43,600.00 | 44,600.00 | 43,600.00 | 44,450.00 | 22,225.00 | 8,719,400 |
| 2023-12-27 | 43,650.00 | 43,950.00 | 43,600.00 | 43,600.00 | 21,800.00 | 3,841,000 |
| 2023-12-26 | 43,400.00 | 43,750.00 | 43,350.00 | 43,550.00 | 21,775.00 | 3,613,400 |
| 2023-12-25 | 43,100.00 | 43,550.00 | 43,000.00 | 43,400.00 | 21,700.00 | 6,729,000 |
| 2023-12-22 | 43,200.00 | 43,350.00 | 42,750.00 | 43,150.00 | 21,575.00 | 4,398,200 |
| 2023-12-21 | 43,000.00 | 43,300.00 | 42,800.00 | 43,200.00 | 21,600.00 | 3,925,000 |
| 2023-12-20 | 42,950.00 | 43,450.00 | 42,850.00 | 43,250.00 | 21,625.00 | 15,956,200 |
| 2023-12-19 | 43,300.00 | 43,300.00 | 42,300.00 | 43,200.00 | 21,600.00 | 5,771,800 |
| 2023-12-18 | 43,700.00 | 43,950.00 | 43,050.00 | 43,200.00 | 21,600.00 | 4,776,400 |
| 2023-12-15 | 43,700.00 | 43,950.00 | 43,050.00 | 43,700.00 | 21,850.00 | 14,277,400 |
| 2023-12-14 | 43,950.00 | 44,050.00 | 43,450.00 | 43,800.00 | 21,900.00 | 10,671,600 |
| 2023-12-13 | 44,100.00 | 44,350.00 | 43,200.00 | 43,900.00 | 21,950.00 | 8,091,800 |
| 2023-12-12 | 44,050.00 | 44,400.00 | 44,000.00 | 44,250.00 | 22,125.00 | 5,634,400 |
| 2023-12-11 | 43,250.00 | 44,350.00 | 43,250.00 | 44,050.00 | 22,025.00 | 10,728,400 |
| 2023-12-08 | 42,600.00 | 43,050.00 | 42,550.00 | 42,950.00 | 21,475.00 | 11,305,128 |
| 2023-12-07 | 42,800.00 | 43,200.00 | 41,900.00 | 42,800.00 | 21,400.00 | 9,050,400 |
| 2023-12-06 | 42,500.00 | 43,000.00 | 42,500.00 | 42,800.00 | 21,400.00 | 4,768,400 |
| 2023-12-05 | 42,950.00 | 43,150.00 | 42,600.00 | 42,800.00 | 21,400.00 | 7,397,400 |
| 2023-12-04 | 42,100.00 | 43,000.00 | 42,100.00 | 42,950.00 | 21,475.00 | 7,182,600 |
| 2023-12-01 | 42,050.00 | 42,200.00 | 41,850.00 | 42,100.00 | 21,050.00 | 9,381,000 |
| 2023-11-30 | 42,500.00 | 42,850.00 | 41,750.00 | 41,750.00 | 20,875.00 | 6,972,800 |
| 2023-11-29 | 42,400.00 | 42,650.00 | 42,300.00 | 42,550.00 | 21,275.00 | 4,249,400 |
| 2023-11-28 | 41,850.00 | 42,500.00 | 41,600.00 | 42,400.00 | 21,200.00 | 5,359,000 |
| 2023-11-27 | 41,300.00 | 42,200.00 | 41,300.00 | 41,850.00 | 20,925.00 | 5,987,600 |
| 2023-11-24 | 41,350.00 | 41,500.00 | 40,600.00 | 41,350.00 | 20,675.00 | 7,133,200 |
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.