Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 42,000.00 | 42,600.00 | 41,300.00 | 41,300.00 | 20,650.00 | 6,749,200 |
| 2023-11-22 | 42,950.00 | 43,000.00 | 41,850.00 | 42,000.00 | 21,000.00 | 9,879,600 |
| 2023-11-21 | 43,050.00 | 43,150.00 | 42,050.00 | 42,600.00 | 21,300.00 | 5,850,200 |
| 2023-11-20 | 40,900.00 | 42,800.00 | 40,900.00 | 42,700.00 | 21,350.00 | 8,692,600 |
| 2023-11-17 | 45,200.00 | 45,200.00 | 42,150.00 | 42,200.00 | 21,100.00 | 23,412,400 |
| 2023-11-16 | 45,400.00 | 45,400.00 | 44,850.00 | 45,100.00 | 22,550.00 | 4,766,600 |
| 2023-11-15 | 45,400.00 | 45,600.00 | 44,900.00 | 45,400.00 | 22,700.00 | 12,559,000 |
| 2023-11-14 | 44,950.00 | 45,500.00 | 44,500.00 | 44,950.00 | 22,475.00 | 7,814,200 |
| 2023-11-13 | 45,050.00 | 45,050.00 | 44,450.00 | 44,800.00 | 22,400.00 | 8,053,600 |
| 2023-11-10 | 45,000.00 | 45,200.00 | 44,400.00 | 44,950.00 | 22,475.00 | 10,290,400 |
| 2023-11-09 | 44,000.00 | 45,700.00 | 44,000.00 | 45,400.00 | 22,700.00 | 25,962,000 |
| 2023-11-08 | 41,900.00 | 43,050.00 | 41,600.00 | 43,000.00 | 21,500.00 | 9,623,000 |
| 2023-11-07 | 41,800.00 | 42,150.00 | 41,250.00 | 42,050.00 | 21,025.00 | 8,590,000 |
| 2023-11-06 | 41,950.00 | 42,300.00 | 41,650.00 | 42,100.00 | 21,050.00 | 8,672,000 |
| 2023-11-03 | 41,700.00 | 42,100.00 | 41,250.00 | 41,600.00 | 20,800.00 | 8,335,800 |
| 2023-11-02 | 40,500.00 | 41,500.00 | 39,650.00 | 41,450.00 | 20,725.00 | 12,179,000 |
| 2023-11-01 | 39,700.00 | 40,500.00 | 39,450.00 | 40,400.00 | 20,200.00 | 9,383,800 |
| 2023-10-31 | 41,050.00 | 41,550.00 | 40,450.00 | 40,500.00 | 20,250.00 | 11,960,800 |
| 2023-10-30 | 41,300.00 | 41,550.00 | 39,750.00 | 41,500.00 | 20,750.00 | 12,225,600 |
| 2023-10-27 | 41,650.00 | 41,800.00 | 38,700.00 | 41,600.00 | 20,800.00 | 28,126,200 |
| 2023-10-26 | 42,900.00 | 42,950.00 | 41,600.00 | 41,600.00 | 20,800.00 | 31,873,600 |
| 2023-10-25 | 44,200.00 | 45,300.00 | 43,850.00 | 44,700.00 | 22,350.00 | 16,501,200 |
| 2023-10-24 | 43,200.00 | 43,500.00 | 42,900.00 | 43,450.00 | 21,725.00 | 5,743,600 |
| 2023-10-23 | 43,350.00 | 43,400.00 | 42,600.00 | 43,400.00 | 21,700.00 | 10,022,800 |
| 2023-10-20 | 43,000.00 | 43,350.00 | 41,850.00 | 43,350.00 | 21,675.00 | 12,046,200 |
| 2023-10-19 | 43,800.00 | 43,900.00 | 42,400.00 | 43,200.00 | 21,600.00 | 11,096,800 |
| 2023-10-18 | 44,050.00 | 44,550.00 | 41,500.00 | 43,800.00 | 21,900.00 | 31,378,400 |
| 2023-10-17 | 45,000.00 | 45,150.00 | 44,000.00 | 44,000.00 | 22,000.00 | 9,984,000 |
| 2023-10-16 | 46,050.00 | 46,050.00 | 45,000.00 | 45,000.00 | 22,500.00 | 9,764,800 |
| 2023-10-13 | 46,050.00 | 46,450.00 | 45,550.00 | 46,100.00 | 23,050.00 | 10,245,800 |
| 2023-10-12 | 46,000.00 | 47,300.00 | 45,800.00 | 46,500.00 | 23,250.00 | 15,521,600 |
| 2023-10-11 | 45,050.00 | 45,450.00 | 45,000.00 | 45,450.00 | 22,725.00 | 7,427,600 |
| 2023-10-10 | 45,600.00 | 46,150.00 | 44,900.00 | 44,900.00 | 22,450.00 | 11,823,200 |
| 2023-10-09 | 46,000.00 | 46,050.00 | 45,200.00 | 45,200.00 | 22,600.00 | 12,691,200 |
| 2023-10-06 | 45,900.00 | 46,250.00 | 45,000.00 | 45,950.00 | 22,975.00 | 12,385,800 |
| 2023-10-05 | 46,200.00 | 46,400.00 | 44,800.00 | 45,600.00 | 22,800.00 | 23,956,400 |
| 2023-10-04 | 44,500.00 | 46,300.00 | 44,050.00 | 46,100.00 | 23,050.00 | 20,832,600 |
| 2023-10-03 | 45,900.00 | 46,000.00 | 43,850.00 | 44,500.00 | 22,250.00 | 26,063,600 |
| 2023-10-02 | 47,000.00 | 47,550.00 | 46,500.00 | 46,900.00 | 23,450.00 | 10,169,612 |
| 2023-09-29 | 45,200.00 | 48,150.00 | 45,150.00 | 46,850.00 | 23,425.00 | 27,406,000 |
| 2023-09-28 | 45,200.00 | 45,300.00 | 44,100.00 | 45,000.00 | 22,500.00 | 13,774,204 |
| 2023-09-27 | 44,600.00 | 45,250.00 | 44,050.00 | 45,200.00 | 22,600.00 | 18,096,806 |
| 2023-09-26 | 46,000.00 | 46,750.00 | 44,550.00 | 45,000.00 | 22,500.00 | 30,226,820 |
| 2023-09-25 | 50,100.00 | 50,400.00 | 46,500.00 | 46,500.00 | 23,250.00 | 40,109,840 |
| 2023-09-22 | 51,500.00 | 51,600.00 | 49,800.00 | 50,000.00 | 25,000.00 | 39,473,800 |
| 2023-09-21 | 53,800.00 | 53,800.00 | 52,200.00 | 52,200.00 | 26,100.00 | 17,005,218 |
| 2023-09-20 | 52,000.00 | 53,500.00 | 51,700.00 | 53,500.00 | 26,750.00 | 23,773,000 |
| 2023-09-19 | 53,500.00 | 53,900.00 | 51,500.00 | 51,700.00 | 25,850.00 | 33,873,200 |
| 2023-09-18 | 53,600.00 | 53,600.00 | 52,400.00 | 53,000.00 | 26,500.00 | 31,365,200 |
| 2023-09-15 | 56,000.00 | 56,300.00 | 53,200.00 | 53,600.00 | 26,800.00 | 39,233,878 |
| 2023-09-14 | 59,100.00 | 59,300.00 | 55,500.00 | 55,500.00 | 27,750.00 | 53,897,398 |
| 2023-09-13 | 60,800.00 | 61,400.00 | 59,100.00 | 59,200.00 | 29,600.00 | 40,140,200 |
| 2023-09-12 | 59,800.00 | 60,500.00 | 59,100.00 | 60,300.00 | 30,150.00 | 37,304,398 |
| 2023-09-11 | 60,100.00 | 61,400.00 | 59,100.00 | 59,100.00 | 29,550.00 | 32,724,000 |
| 2023-09-08 | 60,500.00 | 60,600.00 | 59,100.00 | 59,100.00 | 29,550.00 | 56,611,602 |
| 2023-09-07 | 62,000.00 | 62,500.00 | 60,800.00 | 60,800.00 | 30,400.00 | 39,648,200 |
| 2023-09-06 | 62,400.00 | 62,500.00 | 60,800.00 | 61,600.00 | 30,800.00 | 40,579,000 |
| 2023-09-05 | 62,500.00 | 63,900.00 | 61,700.00 | 62,300.00 | 31,150.00 | 26,119,000 |
| 2023-08-31 | 62,500.00 | 64,100.00 | 62,000.00 | 62,100.00 | 31,050.00 | 29,969,200 |
| 2023-08-30 | 63,000.00 | 63,000.00 | 60,600.00 | 62,000.00 | 31,000.00 | 50,284,602 |
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.