Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 53,000.00 | 53,600.00 | 52,600.00 | 53,000.00 | 26,500.00 | 4,842,600 |
| 2023-03-08 | 52,200.00 | 53,300.00 | 52,200.00 | 53,000.00 | 26,500.00 | 4,343,800 |
| 2023-03-07 | 53,000.00 | 53,200.00 | 52,400.00 | 52,700.00 | 26,350.00 | 2,884,600 |
| 2023-03-06 | 52,700.00 | 53,300.00 | 52,100.00 | 52,600.00 | 26,300.00 | 5,033,600 |
| 2023-03-03 | 52,800.00 | 53,000.00 | 52,200.00 | 52,700.00 | 26,350.00 | 2,077,000 |
| 2023-03-02 | 52,500.00 | 53,300.00 | 52,300.00 | 52,800.00 | 26,400.00 | 1,926,400 |
| 2023-03-01 | 52,000.00 | 53,300.00 | 51,600.00 | 52,700.00 | 26,350.00 | 2,198,000 |
| 2023-02-28 | 52,500.00 | 53,000.00 | 52,000.00 | 52,600.00 | 26,300.00 | 2,518,400 |
| 2023-02-27 | 52,000.00 | 52,500.00 | 51,400.00 | 52,500.00 | 26,250.00 | 6,275,800 |
| 2023-02-24 | 52,100.00 | 52,900.00 | 51,700.00 | 52,900.00 | 26,450.00 | 4,823,200 |
| 2023-02-23 | 52,800.00 | 53,100.00 | 51,100.00 | 53,000.00 | 26,500.00 | 4,774,200 |
| 2023-02-22 | 53,500.00 | 53,600.00 | 52,400.00 | 53,000.00 | 26,500.00 | 5,490,800 |
| 2023-02-21 | 54,200.00 | 54,700.00 | 53,700.00 | 54,300.00 | 27,150.00 | 3,591,200 |
| 2023-02-20 | 53,300.00 | 55,000.00 | 53,000.00 | 54,100.00 | 27,050.00 | 3,030,400 |
| 2023-02-17 | 53,400.00 | 53,500.00 | 52,200.00 | 53,500.00 | 26,750.00 | 4,333,600 |
| 2023-02-16 | 53,000.00 | 53,700.00 | 51,400.00 | 53,400.00 | 26,700.00 | 6,481,000 |
| 2023-02-15 | 52,700.00 | 52,900.00 | 50,900.00 | 52,900.00 | 26,450.00 | 6,896,400 |
| 2023-02-14 | 53,100.00 | 53,100.00 | 50,800.00 | 52,900.00 | 26,450.00 | 6,858,000 |
| 2023-02-13 | 53,100.00 | 53,600.00 | 52,500.00 | 53,400.00 | 26,700.00 | 3,254,200 |
| 2023-02-10 | 53,500.00 | 54,300.00 | 52,600.00 | 54,000.00 | 27,000.00 | 3,706,200 |
| 2023-02-09 | 53,500.00 | 54,500.00 | 52,400.00 | 54,200.00 | 27,100.00 | 6,227,600 |
| 2023-02-08 | 54,600.00 | 54,600.00 | 53,000.00 | 54,400.00 | 27,200.00 | 4,291,600 |
| 2023-02-07 | 56,000.00 | 56,000.00 | 53,600.00 | 55,000.00 | 27,500.00 | 3,608,800 |
| 2023-02-06 | 55,300.00 | 56,000.00 | 54,300.00 | 56,000.00 | 28,000.00 | 2,832,200 |
| 2023-02-03 | 56,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 28,000.00 | 2,398,800 |
| 2023-02-02 | 55,200.00 | 56,100.00 | 55,100.00 | 55,800.00 | 27,900.00 | 2,717,200 |
| 2023-02-01 | 57,600.00 | 57,600.00 | 54,800.00 | 55,200.00 | 27,600.00 | 3,703,200 |
| 2023-01-31 | 58,100.00 | 58,500.00 | 56,500.00 | 57,100.00 | 28,550.00 | 2,755,600 |
| 2023-01-30 | 59,500.00 | 59,500.00 | 57,500.00 | 57,700.00 | 28,850.00 | 2,249,000 |
| 2023-01-27 | 57,800.00 | 59,300.00 | 57,600.00 | 59,200.00 | 29,600.00 | 4,395,600 |
| 2023-01-19 | 56,300.00 | 57,400.00 | 56,000.00 | 57,400.00 | 28,700.00 | 4,886,200 |
| 2023-01-18 | 55,400.00 | 56,700.00 | 55,000.00 | 56,700.00 | 28,350.00 | 3,294,600 |
| 2023-01-17 | 53,500.00 | 55,200.00 | 53,500.00 | 55,200.00 | 27,600.00 | 2,742,400 |
| 2023-01-16 | 55,000.00 | 55,000.00 | 53,400.00 | 54,800.00 | 27,400.00 | 6,174,200 |
| 2023-01-13 | 55,000.00 | 55,300.00 | 54,400.00 | 55,000.00 | 27,500.00 | 2,447,600 |
| 2023-01-12 | 55,500.00 | 55,500.00 | 54,500.00 | 55,000.00 | 27,500.00 | 2,134,000 |
| 2023-01-11 | 54,500.00 | 55,500.00 | 54,100.00 | 55,100.00 | 27,550.00 | 3,267,200 |
| 2023-01-10 | 55,000.00 | 55,000.00 | 53,600.00 | 54,500.00 | 27,250.00 | 3,885,800 |
| 2023-01-09 | 56,200.00 | 56,200.00 | 55,000.00 | 55,000.00 | 27,500.00 | 2,408,400 |
| 2023-01-06 | 56,000.00 | 56,100.00 | 54,900.00 | 56,100.00 | 28,050.00 | 6,294,800 |
| 2023-01-05 | 56,100.00 | 56,900.00 | 55,800.00 | 56,200.00 | 28,100.00 | 3,283,800 |
| 2023-01-04 | 56,900.00 | 57,100.00 | 55,900.00 | 56,000.00 | 28,000.00 | 5,056,800 |
| 2023-01-03 | 53,800.00 | 56,800.00 | 53,400.00 | 56,800.00 | 28,400.00 | 4,018,600 |
| 2022-12-30 | 53,800.00 | 53,900.00 | 53,000.00 | 53,800.00 | 26,900.00 | 4,923,400 |
| 2022-12-29 | 53,200.00 | 54,000.00 | 52,500.00 | 53,600.00 | 26,800.00 | 37,684,800 |
| 2022-12-28 | 53,500.00 | 53,500.00 | 52,100.00 | 53,500.00 | 26,750.00 | 6,578,000 |
| 2022-12-27 | 52,900.00 | 54,800.00 | 52,100.00 | 53,400.00 | 26,700.00 | 3,732,000 |
| 2022-12-26 | 55,000.00 | 55,000.00 | 52,500.00 | 52,900.00 | 26,450.00 | 4,735,600 |
| 2022-12-23 | 55,300.00 | 55,900.00 | 53,900.00 | 55,100.00 | 27,550.00 | 6,822,600 |
| 2022-12-22 | 56,000.00 | 57,000.00 | 55,000.00 | 55,000.00 | 27,500.00 | 7,505,200 |
| 2022-12-21 | 56,600.00 | 57,000.00 | 54,800.00 | 54,900.00 | 27,450.00 | 4,954,800 |
| 2022-12-20 | 56,500.00 | 57,800.00 | 55,100.00 | 55,900.00 | 27,950.00 | 6,176,800 |
| 2022-12-19 | 59,000.00 | 59,400.00 | 56,500.00 | 56,500.00 | 28,250.00 | 6,087,200 |
| 2022-12-16 | 60,600.00 | 60,800.00 | 58,400.00 | 58,400.00 | 29,200.00 | 8,725,200 |
| 2022-12-15 | 61,100.00 | 61,600.00 | 60,300.00 | 60,600.00 | 30,300.00 | 6,623,800 |
| 2022-12-14 | 62,500.00 | 63,700.00 | 60,300.00 | 60,800.00 | 30,400.00 | 5,893,400 |
| 2022-12-13 | 63,900.00 | 64,000.00 | 60,100.00 | 61,600.00 | 30,800.00 | 6,022,200 |
| 2022-12-12 | 67,800.00 | 68,000.00 | 63,100.00 | 63,100.00 | 31,550.00 | 6,501,400 |
| 2022-12-09 | 70,500.00 | 71,700.00 | 67,800.00 | 67,800.00 | 33,900.00 | 6,323,400 |
| 2022-12-08 | 74,400.00 | 74,500.00 | 69,900.00 | 69,900.00 | 34,950.00 | 11,205,000 |
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.