Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 69,200.00 | 71,200.00 | 68,500.00 | 71,200.00 | 35,600.00 | 18,843,000 |
| 2022-12-06 | 68,100.00 | 68,500.00 | 65,000.00 | 66,600.00 | 33,300.00 | 3,606,600 |
| 2022-12-05 | 68,800.00 | 70,000.00 | 68,000.00 | 68,100.00 | 34,050.00 | 4,603,800 |
| 2022-12-02 | 65,100.00 | 68,800.00 | 65,100.00 | 68,800.00 | 34,400.00 | 7,182,800 |
| 2022-12-01 | 69,400.00 | 69,600.00 | 66,000.00 | 66,000.00 | 33,000.00 | 6,409,200 |
| 2022-11-30 | 69,500.00 | 70,200.00 | 68,000.00 | 69,600.00 | 34,800.00 | 6,450,000 |
| 2022-11-29 | 65,000.00 | 69,400.00 | 64,200.00 | 69,400.00 | 34,700.00 | 7,118,000 |
| 2022-11-28 | 66,500.00 | 67,100.00 | 65,000.00 | 65,000.00 | 32,500.00 | 6,499,000 |
| 2022-11-25 | 63,000.00 | 65,000.00 | 62,600.00 | 65,000.00 | 32,500.00 | 4,581,800 |
| 2022-11-24 | 60,000.00 | 62,100.00 | 60,000.00 | 61,000.00 | 30,500.00 | 2,283,400 |
| 2022-11-23 | 60,100.00 | 62,600.00 | 59,700.00 | 59,700.00 | 29,850.00 | 1,997,600 |
| 2022-11-22 | 64,000.00 | 65,900.00 | 61,000.00 | 61,000.00 | 30,500.00 | 2,932,600 |
| 2022-11-21 | 66,000.00 | 66,700.00 | 63,600.00 | 64,000.00 | 32,000.00 | 2,396,400 |
| 2022-11-18 | 66,900.00 | 66,900.00 | 63,100.00 | 65,600.00 | 32,800.00 | 3,386,800 |
| 2022-11-17 | 62,400.00 | 64,600.00 | 60,500.00 | 64,600.00 | 32,300.00 | 9,570,800 |
| 2022-11-16 | 56,900.00 | 60,900.00 | 56,100.00 | 60,400.00 | 30,200.00 | 4,499,000 |
| 2022-11-15 | 55,900.00 | 57,500.00 | 55,000.00 | 57,000.00 | 28,500.00 | 3,166,800 |
| 2022-11-14 | 54,200.00 | 55,500.00 | 53,100.00 | 55,000.00 | 27,500.00 | 2,789,200 |
| 2022-11-11 | 53,000.00 | 54,800.00 | 52,500.00 | 54,300.00 | 27,150.00 | 1,877,000 |
| 2022-11-10 | 53,600.00 | 54,000.00 | 52,000.00 | 53,000.00 | 26,500.00 | 3,116,000 |
| 2022-11-09 | 53,300.00 | 54,300.00 | 52,200.00 | 53,700.00 | 26,850.00 | 3,147,800 |
| 2022-11-08 | 52,200.00 | 53,300.00 | 49,700.00 | 53,300.00 | 26,650.00 | 6,152,200 |
| 2022-11-07 | 54,000.00 | 54,000.00 | 51,700.00 | 53,400.00 | 26,700.00 | 3,405,000 |
| 2022-11-04 | 54,900.00 | 54,900.00 | 52,100.00 | 54,300.00 | 27,150.00 | 3,235,400 |
| 2022-11-03 | 54,400.00 | 55,100.00 | 54,300.00 | 55,100.00 | 27,550.00 | 1,819,400 |
| 2022-11-02 | 55,300.00 | 55,400.00 | 54,000.00 | 55,400.00 | 27,700.00 | 2,705,000 |
| 2022-11-01 | 55,700.00 | 55,800.00 | 54,000.00 | 55,400.00 | 27,700.00 | 2,838,200 |
| 2022-10-31 | 56,000.00 | 56,400.00 | 54,300.00 | 55,400.00 | 27,700.00 | 6,105,600 |
| 2022-10-28 | 55,400.00 | 55,800.00 | 53,500.00 | 55,700.00 | 27,850.00 | 2,562,000 |
| 2022-10-27 | 54,600.00 | 55,000.00 | 52,500.00 | 55,000.00 | 27,500.00 | 3,949,600 |
| 2022-10-26 | 56,100.00 | 56,100.00 | 53,500.00 | 54,800.00 | 27,400.00 | 4,780,200 |
| 2022-10-25 | 56,300.00 | 56,300.00 | 53,000.00 | 56,100.00 | 28,050.00 | 2,893,400 |
| 2022-10-24 | 56,000.00 | 56,600.00 | 52,900.00 | 56,500.00 | 28,250.00 | 3,212,200 |
| 2022-10-21 | 58,500.00 | 58,500.00 | 54,500.00 | 56,800.00 | 28,400.00 | 2,829,200 |
| 2022-10-20 | 58,100.00 | 58,700.00 | 57,200.00 | 58,600.00 | 29,300.00 | 2,198,400 |
| 2022-10-19 | 58,500.00 | 58,700.00 | 56,500.00 | 58,500.00 | 29,250.00 | 1,652,800 |
| 2022-10-18 | 56,500.00 | 58,600.00 | 56,500.00 | 58,400.00 | 29,200.00 | 1,252,200 |
| 2022-10-17 | 58,600.00 | 59,000.00 | 56,000.00 | 56,000.00 | 28,000.00 | 3,477,400 |
| 2022-10-14 | 60,500.00 | 60,500.00 | 58,400.00 | 59,700.00 | 29,850.00 | 1,558,800 |
| 2022-10-13 | 58,700.00 | 61,000.00 | 58,200.00 | 60,400.00 | 30,200.00 | 6,144,800 |
| 2022-10-12 | 60,000.00 | 60,200.00 | 58,300.00 | 60,000.00 | 30,000.00 | 3,419,400 |
| 2022-10-11 | 58,300.00 | 60,100.00 | 56,700.00 | 60,000.00 | 30,000.00 | 8,713,600 |
| 2022-10-10 | 60,200.00 | 60,900.00 | 57,700.00 | 60,200.00 | 30,100.00 | 6,116,800 |
| 2022-10-07 | 60,500.00 | 60,700.00 | 58,300.00 | 60,200.00 | 30,100.00 | 5,975,800 |
| 2022-10-06 | 59,800.00 | 62,000.00 | 58,100.00 | 60,100.00 | 30,050.00 | 2,023,800 |
| 2022-10-05 | 57,500.00 | 60,900.00 | 57,000.00 | 60,000.00 | 30,000.00 | 2,656,200 |
| 2022-10-04 | 56,000.00 | 57,000.00 | 54,600.00 | 57,000.00 | 28,500.00 | 3,393,400 |
| 2022-10-03 | 54,900.00 | 55,500.00 | 53,000.00 | 55,500.00 | 27,750.00 | 3,719,800 |
| 2022-09-30 | 53,300.00 | 56,400.00 | 53,300.00 | 55,000.00 | 27,500.00 | 3,448,600 |
| 2022-09-29 | 57,700.00 | 58,200.00 | 54,300.00 | 54,600.00 | 27,300.00 | 3,402,200 |
| 2022-09-28 | 60,100.00 | 60,800.00 | 57,500.00 | 57,500.00 | 28,750.00 | 4,276,200 |
| 2022-09-27 | 62,100.00 | 62,200.00 | 60,800.00 | 61,000.00 | 30,500.00 | 1,278,200 |
| 2022-09-26 | 61,800.00 | 62,600.00 | 61,600.00 | 62,000.00 | 31,000.00 | 4,391,800 |
| 2022-09-23 | 63,000.00 | 63,300.00 | 62,000.00 | 62,600.00 | 31,300.00 | 648,400 |
| 2022-09-22 | 62,500.00 | 63,300.00 | 58,700.00 | 63,300.00 | 31,650.00 | 2,477,400 |
| 2022-09-21 | 63,500.00 | 63,600.00 | 62,700.00 | 63,100.00 | 31,550.00 | 1,282,000 |
| 2022-09-20 | 62,600.00 | 63,900.00 | 62,600.00 | 63,900.00 | 31,950.00 | 1,600,200 |
| 2022-09-19 | 62,500.00 | 63,300.00 | 62,100.00 | 62,900.00 | 31,450.00 | 1,572,000 |
| 2022-09-16 | 63,200.00 | 64,500.00 | 62,500.00 | 62,500.00 | 31,250.00 | 3,368,800 |
| 2022-09-15 | 63,500.00 | 64,000.00 | 62,800.00 | 63,900.00 | 31,950.00 | 1,702,600 |
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.