Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 65,700.00 | 65,900.00 | 63,200.00 | 63,400.00 | 31,700.00 | 41,698,602 |
| 2023-08-28 | 65,000.00 | 66,700.00 | 64,500.00 | 64,700.00 | 32,350.00 | 33,544,200 |
| 2023-08-25 | 65,200.00 | 66,700.00 | 63,300.00 | 63,500.00 | 31,750.00 | 36,134,602 |
| 2023-08-24 | 65,700.00 | 65,800.00 | 62,600.00 | 64,200.00 | 32,100.00 | 33,232,398 |
| 2023-08-23 | 69,000.00 | 69,000.00 | 65,000.00 | 65,000.00 | 32,500.00 | 40,683,000 |
| 2023-08-22 | 67,000.00 | 67,100.00 | 62,800.00 | 64,500.00 | 32,250.00 | 26,241,640 |
| 2023-08-21 | 66,000.00 | 66,100.00 | 63,300.00 | 65,800.00 | 32,900.00 | 47,357,442 |
| 2023-08-18 | 69,100.00 | 70,000.00 | 66,900.00 | 66,900.00 | 33,450.00 | 55,466,800 |
| 2023-08-17 | 75,600.00 | 76,600.00 | 71,900.00 | 71,900.00 | 35,950.00 | 51,465,218 |
| 2023-08-16 | 75,600.00 | 75,600.00 | 75,400.00 | 75,600.00 | 37,800.00 | 39,429,820 |
| 2023-08-15 | 73,000.00 | 73,300.00 | 70,700.00 | 70,700.00 | 35,350.00 | 34,970,622 |
| 2023-08-14 | 74,900.00 | 75,400.00 | 71,500.00 | 73,300.00 | 36,650.00 | 25,408,040 |
| 2023-08-11 | 72,600.00 | 72,600.00 | 72,100.00 | 72,600.00 | 36,300.00 | 46,186,238 |
| 2023-08-10 | 66,300.00 | 68,400.00 | 66,100.00 | 67,900.00 | 33,950.00 | 16,323,228 |
| 2023-08-09 | 67,000.00 | 67,800.00 | 65,700.00 | 65,800.00 | 32,900.00 | 20,536,840 |
| 2023-08-08 | 64,000.00 | 67,500.00 | 63,600.00 | 67,000.00 | 33,500.00 | 22,112,860 |
| 2023-08-07 | 63,500.00 | 64,300.00 | 62,400.00 | 63,900.00 | 31,950.00 | 17,060,654 |
| 2023-08-04 | 59,000.00 | 62,200.00 | 59,000.00 | 62,200.00 | 31,100.00 | 42,421,622 |
| 2023-08-03 | 58,300.00 | 59,500.00 | 58,000.00 | 58,200.00 | 29,100.00 | 15,045,632 |
| 2023-08-02 | 59,000.00 | 59,900.00 | 58,100.00 | 58,300.00 | 29,150.00 | 24,695,620 |
| 2023-08-01 | 58,800.00 | 58,900.00 | 58,000.00 | 58,900.00 | 29,450.00 | 28,118,620 |
| 2023-07-31 | 55,100.00 | 55,100.00 | 54,600.00 | 55,100.00 | 27,550.00 | 21,123,840 |
| 2023-07-28 | 51,100.00 | 51,600.00 | 50,900.00 | 51,500.00 | 25,750.00 | 7,100,440 |
| 2023-07-27 | 51,000.00 | 51,500.00 | 50,800.00 | 51,100.00 | 25,550.00 | 7,865,022 |
| 2023-07-26 | 51,400.00 | 51,900.00 | 51,000.00 | 51,000.00 | 25,500.00 | 8,239,426 |
| 2023-07-25 | 52,100.00 | 52,200.00 | 51,500.00 | 51,500.00 | 25,750.00 | 7,655,272 |
| 2023-07-24 | 52,200.00 | 52,600.00 | 51,800.00 | 52,000.00 | 26,000.00 | 5,223,232 |
| 2023-07-21 | 52,000.00 | 52,300.00 | 51,600.00 | 52,100.00 | 26,050.00 | 4,649,622 |
| 2023-07-20 | 52,100.00 | 52,600.00 | 51,600.00 | 52,000.00 | 26,000.00 | 3,787,614 |
| 2023-07-19 | 52,900.00 | 52,900.00 | 52,100.00 | 52,100.00 | 26,050.00 | 3,632,000 |
| 2023-07-18 | 53,000.00 | 53,100.00 | 52,600.00 | 52,700.00 | 26,350.00 | 4,183,800 |
| 2023-07-17 | 51,600.00 | 53,100.00 | 51,400.00 | 52,900.00 | 26,450.00 | 24,211,000 |
| 2023-07-14 | 51,800.00 | 51,800.00 | 51,000.00 | 51,400.00 | 25,700.00 | 4,027,400 |
| 2023-07-13 | 51,500.00 | 52,000.00 | 51,200.00 | 51,500.00 | 25,750.00 | 3,788,000 |
| 2023-07-12 | 51,100.00 | 51,900.00 | 50,800.00 | 51,400.00 | 25,700.00 | 4,591,200 |
| 2023-07-11 | 51,000.00 | 51,300.00 | 50,800.00 | 50,800.00 | 25,400.00 | 5,415,800 |
| 2023-07-10 | 50,500.00 | 51,200.00 | 50,200.00 | 50,900.00 | 25,450.00 | 6,690,600 |
| 2023-07-07 | 50,500.00 | 50,600.00 | 50,000.00 | 50,100.00 | 25,050.00 | 5,883,200 |
| 2023-07-06 | 51,000.00 | 51,400.00 | 50,400.00 | 50,400.00 | 25,200.00 | 5,199,200 |
| 2023-07-05 | 51,400.00 | 51,600.00 | 50,900.00 | 51,000.00 | 25,500.00 | 9,852,400 |
| 2023-07-04 | 51,500.00 | 51,500.00 | 51,100.00 | 51,300.00 | 25,650.00 | 3,002,200 |
| 2023-07-03 | 51,500.00 | 51,700.00 | 51,100.00 | 51,100.00 | 25,550.00 | 3,732,200 |
| 2023-06-30 | 51,800.00 | 51,900.00 | 51,000.00 | 51,000.00 | 25,500.00 | 3,487,800 |
| 2023-06-29 | 52,200.00 | 52,400.00 | 51,800.00 | 51,800.00 | 25,900.00 | 3,256,600 |
| 2023-06-28 | 52,600.00 | 52,700.00 | 52,000.00 | 52,200.00 | 26,100.00 | 3,787,000 |
| 2023-06-27 | 52,200.00 | 53,000.00 | 52,200.00 | 52,400.00 | 26,200.00 | 5,066,600 |
| 2023-06-26 | 52,100.00 | 52,700.00 | 51,900.00 | 52,200.00 | 26,100.00 | 6,939,400 |
| 2023-06-23 | 52,100.00 | 52,300.00 | 51,900.00 | 52,000.00 | 26,000.00 | 4,357,800 |
| 2023-06-22 | 52,700.00 | 52,800.00 | 52,000.00 | 52,400.00 | 26,200.00 | 3,252,600 |
| 2023-06-21 | 52,100.00 | 52,400.00 | 51,700.00 | 52,400.00 | 26,200.00 | 6,960,800 |
| 2023-06-20 | 52,000.00 | 52,500.00 | 51,900.00 | 52,000.00 | 26,000.00 | 2,929,000 |
| 2023-06-19 | 53,800.00 | 53,800.00 | 52,100.00 | 52,100.00 | 26,050.00 | 8,639,200 |
| 2023-06-16 | 53,800.00 | 54,000.00 | 52,600.00 | 53,500.00 | 26,750.00 | 10,757,800 |
| 2023-06-15 | 53,800.00 | 54,500.00 | 53,300.00 | 53,500.00 | 26,750.00 | 4,228,600 |
| 2023-06-14 | 54,100.00 | 54,700.00 | 53,800.00 | 53,800.00 | 26,900.00 | 11,767,600 |
| 2023-06-13 | 53,700.00 | 54,300.00 | 53,300.00 | 54,100.00 | 27,050.00 | 4,224,200 |
| 2023-06-12 | 52,500.00 | 53,400.00 | 52,500.00 | 53,400.00 | 26,700.00 | 8,402,000 |
| 2023-06-09 | 52,500.00 | 52,600.00 | 52,200.00 | 52,300.00 | 26,150.00 | 1,638,000 |
| 2023-06-08 | 52,800.00 | 53,000.00 | 52,400.00 | 52,400.00 | 26,200.00 | 18,843,000 |
| 2023-06-07 | 53,300.00 | 53,600.00 | 52,600.00 | 52,800.00 | 26,400.00 | 6,072,200 |
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.