Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 52,200.00 | 53,200.00 | 52,200.00 | 53,200.00 | 26,600.00 | 4,240,400 |
| 2023-06-05 | 52,100.00 | 52,500.00 | 52,000.00 | 52,100.00 | 26,050.00 | 3,648,600 |
| 2023-06-02 | 52,000.00 | 52,300.00 | 51,900.00 | 52,000.00 | 26,000.00 | 3,462,800 |
| 2023-06-01 | 52,000.00 | 52,200.00 | 51,600.00 | 52,000.00 | 26,000.00 | 3,053,800 |
| 2023-05-31 | 52,400.00 | 52,400.00 | 52,000.00 | 52,000.00 | 26,000.00 | 4,864,000 |
| 2023-05-30 | 52,700.00 | 52,900.00 | 52,300.00 | 52,400.00 | 26,200.00 | 6,425,000 |
| 2023-05-29 | 52,000.00 | 52,900.00 | 52,000.00 | 52,700.00 | 26,350.00 | 2,762,600 |
| 2023-05-26 | 52,400.00 | 52,500.00 | 52,000.00 | 52,000.00 | 26,000.00 | 3,186,600 |
| 2023-05-25 | 52,600.00 | 52,700.00 | 52,200.00 | 52,600.00 | 26,300.00 | 2,907,000 |
| 2023-05-24 | 52,800.00 | 52,800.00 | 52,300.00 | 52,600.00 | 26,300.00 | 12,040,600 |
| 2023-05-23 | 52,200.00 | 53,500.00 | 52,200.00 | 52,600.00 | 26,300.00 | 4,038,000 |
| 2023-05-22 | 52,500.00 | 52,700.00 | 51,900.00 | 52,100.00 | 26,050.00 | 4,850,400 |
| 2023-05-19 | 53,400.00 | 53,400.00 | 52,100.00 | 52,500.00 | 26,250.00 | 3,864,400 |
| 2023-05-18 | 53,600.00 | 53,800.00 | 53,000.00 | 53,200.00 | 26,600.00 | 4,157,400 |
| 2023-05-17 | 52,900.00 | 53,800.00 | 52,500.00 | 53,200.00 | 26,600.00 | 4,330,400 |
| 2023-05-16 | 54,600.00 | 54,800.00 | 52,800.00 | 52,900.00 | 26,450.00 | 5,762,800 |
| 2023-05-15 | 54,900.00 | 54,900.00 | 54,000.00 | 54,400.00 | 27,200.00 | 9,040,002 |
| 2023-05-12 | 50,700.00 | 51,900.00 | 50,500.00 | 51,700.00 | 25,850.00 | 4,546,000 |
| 2023-05-11 | 50,700.00 | 50,700.00 | 50,300.00 | 50,500.00 | 25,250.00 | 2,380,602 |
| 2023-05-10 | 50,800.00 | 50,800.00 | 50,400.00 | 50,600.00 | 25,300.00 | 2,138,600 |
| 2023-05-09 | 50,900.00 | 51,000.00 | 50,400.00 | 50,600.00 | 25,300.00 | 2,226,800 |
| 2023-05-08 | 50,700.00 | 50,900.00 | 50,500.00 | 50,900.00 | 25,450.00 | 2,676,400 |
| 2023-05-05 | 50,900.00 | 51,400.00 | 50,600.00 | 50,700.00 | 25,350.00 | 2,736,000 |
| 2023-05-04 | 52,100.00 | 52,100.00 | 51,100.00 | 51,300.00 | 25,650.00 | 3,756,800 |
| 2023-04-28 | 50,600.00 | 52,100.00 | 50,600.00 | 52,100.00 | 26,050.00 | 4,842,200 |
| 2023-04-27 | 51,800.00 | 51,800.00 | 50,500.00 | 50,500.00 | 25,250.00 | 8,672,000 |
| 2023-04-26 | 52,400.00 | 52,400.00 | 51,700.00 | 51,900.00 | 25,950.00 | 15,227,786 |
| 2023-04-25 | 52,800.00 | 52,800.00 | 51,800.00 | 52,500.00 | 26,250.00 | 7,752,800 |
| 2023-04-24 | 52,700.00 | 52,700.00 | 52,200.00 | 52,600.00 | 26,300.00 | 2,992,400 |
| 2023-04-21 | 52,600.00 | 52,700.00 | 52,100.00 | 52,700.00 | 26,350.00 | 3,456,800 |
| 2023-04-20 | 52,500.00 | 52,700.00 | 52,200.00 | 52,600.00 | 26,300.00 | 2,434,800 |
| 2023-04-19 | 52,600.00 | 52,700.00 | 52,300.00 | 52,600.00 | 26,300.00 | 3,492,600 |
| 2023-04-18 | 52,900.00 | 52,900.00 | 52,400.00 | 52,800.00 | 26,400.00 | 6,951,600 |
| 2023-04-17 | 52,900.00 | 53,000.00 | 52,400.00 | 52,900.00 | 26,450.00 | 3,516,400 |
| 2023-04-14 | 53,200.00 | 53,500.00 | 52,700.00 | 52,900.00 | 26,450.00 | 3,525,200 |
| 2023-04-13 | 53,100.00 | 53,500.00 | 52,700.00 | 53,000.00 | 26,500.00 | 4,039,200 |
| 2023-04-12 | 53,300.00 | 53,500.00 | 52,600.00 | 53,100.00 | 26,550.00 | 8,012,600 |
| 2023-04-11 | 53,700.00 | 53,700.00 | 52,800.00 | 53,600.00 | 26,800.00 | 3,894,000 |
| 2023-04-10 | 54,500.00 | 54,600.00 | 53,300.00 | 53,800.00 | 26,900.00 | 4,290,200 |
| 2023-04-07 | 55,000.00 | 55,000.00 | 53,400.00 | 54,400.00 | 27,200.00 | 4,759,200 |
| 2023-04-06 | 56,400.00 | 56,400.00 | 54,500.00 | 54,500.00 | 27,250.00 | 4,129,800 |
| 2023-04-05 | 56,700.00 | 56,700.00 | 55,000.00 | 55,500.00 | 27,750.00 | 3,948,200 |
| 2023-04-04 | 58,500.00 | 58,700.00 | 56,800.00 | 56,800.00 | 28,400.00 | 3,743,400 |
| 2023-04-03 | 55,900.00 | 58,800.00 | 55,600.00 | 58,000.00 | 29,000.00 | 10,791,200 |
| 2023-03-31 | 53,600.00 | 55,200.00 | 53,600.00 | 55,000.00 | 27,500.00 | 5,238,800 |
| 2023-03-30 | 53,500.00 | 54,900.00 | 53,400.00 | 53,700.00 | 26,850.00 | 2,957,200 |
| 2023-03-29 | 53,500.00 | 53,600.00 | 52,900.00 | 53,500.00 | 26,750.00 | 1,171,400 |
| 2023-03-28 | 53,300.00 | 53,600.00 | 53,200.00 | 53,400.00 | 26,700.00 | 15,955,000 |
| 2023-03-27 | 53,300.00 | 53,800.00 | 52,800.00 | 53,300.00 | 26,650.00 | 2,524,000 |
| 2023-03-24 | 52,800.00 | 53,700.00 | 52,500.00 | 53,300.00 | 26,650.00 | 3,959,400 |
| 2023-03-23 | 52,200.00 | 52,800.00 | 52,100.00 | 52,800.00 | 26,400.00 | 5,429,600 |
| 2023-03-22 | 52,600.00 | 52,900.00 | 52,100.00 | 52,800.00 | 26,400.00 | 6,103,000 |
| 2023-03-21 | 52,800.00 | 53,400.00 | 51,600.00 | 52,800.00 | 26,400.00 | 6,533,400 |
| 2023-03-20 | 53,000.00 | 53,200.00 | 51,400.00 | 52,800.00 | 26,400.00 | 9,024,600 |
| 2023-03-17 | 53,900.00 | 54,000.00 | 52,400.00 | 53,200.00 | 26,600.00 | 9,443,000 |
| 2023-03-16 | 54,000.00 | 55,700.00 | 53,000.00 | 53,300.00 | 26,650.00 | 6,621,200 |
| 2023-03-15 | 53,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 27,000.00 | 3,435,400 |
| 2023-03-14 | 53,200.00 | 53,200.00 | 52,600.00 | 53,000.00 | 26,500.00 | 5,778,000 |
| 2023-03-13 | 53,100.00 | 53,400.00 | 52,500.00 | 53,300.00 | 26,650.00 | 1,993,600 |
| 2023-03-10 | 53,000.00 | 53,300.00 | 52,500.00 | 53,100.00 | 26,550.00 | 1,799,600 |
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.