Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 63,500.00 | 63,700.00 | 62,100.00 | 63,400.00 | 31,700.00 | 1,422,000 |
| 2022-09-13 | 64,000.00 | 64,300.00 | 63,600.00 | 64,100.00 | 32,050.00 | 2,118,200 |
| 2022-09-12 | 64,900.00 | 64,900.00 | 63,800.00 | 64,000.00 | 32,000.00 | 1,105,800 |
| 2022-09-09 | 63,200.00 | 64,400.00 | 62,900.00 | 64,400.00 | 32,200.00 | 2,387,600 |
| 2022-09-08 | 63,300.00 | 63,600.00 | 62,400.00 | 62,900.00 | 31,450.00 | 1,682,400 |
| 2022-09-07 | 63,300.00 | 63,400.00 | 62,500.00 | 62,500.00 | 31,250.00 | 2,694,800 |
| 2022-09-06 | 64,100.00 | 64,800.00 | 63,100.00 | 63,300.00 | 31,650.00 | 2,671,200 |
| 2022-09-05 | 64,800.00 | 65,200.00 | 64,000.00 | 64,000.00 | 32,000.00 | 3,220,200 |
| 2022-08-31 | 64,000.00 | 65,700.00 | 63,700.00 | 63,700.00 | 31,850.00 | 2,873,600 |
| 2022-08-30 | 63,600.00 | 64,100.00 | 63,200.00 | 63,600.00 | 31,800.00 | 1,736,800 |
| 2022-08-29 | 64,300.00 | 64,400.00 | 63,000.00 | 63,600.00 | 31,800.00 | 2,675,000 |
| 2022-08-26 | 66,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 32,500.00 | 1,722,600 |
| 2022-08-25 | 65,000.00 | 65,900.00 | 65,000.00 | 65,900.00 | 32,950.00 | 966,000 |
| 2022-08-24 | 65,200.00 | 65,800.00 | 64,900.00 | 64,900.00 | 32,450.00 | 1,575,000 |
| 2022-08-23 | 65,500.00 | 65,600.00 | 64,800.00 | 65,000.00 | 32,500.00 | 2,875,600 |
| 2022-08-22 | 67,200.00 | 68,000.00 | 66,000.00 | 66,000.00 | 33,000.00 | 3,167,000 |
| 2022-08-19 | 68,000.00 | 68,400.00 | 66,800.00 | 67,900.00 | 33,950.00 | 3,121,200 |
| 2022-08-18 | 67,200.00 | 69,300.00 | 67,200.00 | 68,100.00 | 34,050.00 | 5,584,200 |
| 2022-08-17 | 66,200.00 | 67,800.00 | 66,000.00 | 67,300.00 | 33,650.00 | 4,402,000 |
| 2022-08-16 | 66,400.00 | 66,400.00 | 65,700.00 | 65,900.00 | 32,950.00 | 1,724,400 |
| 2022-08-15 | 66,300.00 | 66,500.00 | 66,100.00 | 66,400.00 | 33,200.00 | 1,604,200 |
| 2022-08-12 | 65,800.00 | 66,200.00 | 65,500.00 | 66,200.00 | 33,100.00 | 1,622,400 |
| 2022-08-11 | 65,600.00 | 66,400.00 | 65,000.00 | 65,800.00 | 32,900.00 | 3,348,000 |
| 2022-08-10 | 65,000.00 | 65,600.00 | 64,700.00 | 64,800.00 | 32,400.00 | 1,935,800 |
| 2022-08-09 | 64,800.00 | 65,400.00 | 64,700.00 | 65,300.00 | 32,650.00 | 1,584,000 |
| 2022-08-08 | 65,400.00 | 65,700.00 | 64,600.00 | 64,600.00 | 32,300.00 | 2,020,600 |
| 2022-08-05 | 65,900.00 | 66,200.00 | 65,200.00 | 65,400.00 | 32,700.00 | 2,269,800 |
| 2022-08-04 | 66,000.00 | 66,400.00 | 65,400.00 | 66,400.00 | 33,200.00 | 2,292,000 |
| 2022-08-03 | 65,800.00 | 66,400.00 | 65,100.00 | 66,000.00 | 33,000.00 | 2,501,400 |
| 2022-08-02 | 64,800.00 | 66,600.00 | 64,500.00 | 66,600.00 | 33,300.00 | 2,745,200 |
| 2022-08-01 | 64,900.00 | 65,100.00 | 64,100.00 | 64,700.00 | 32,350.00 | 2,563,646 |
| 2022-07-29 | 67,800.00 | 67,800.00 | 64,000.00 | 64,000.00 | 32,000.00 | 3,817,000 |
| 2022-07-28 | 66,600.00 | 67,100.00 | 66,000.00 | 67,000.00 | 33,500.00 | 2,304,400 |
| 2022-07-27 | 66,200.00 | 66,800.00 | 66,000.00 | 66,500.00 | 33,250.00 | 1,162,800 |
| 2022-07-26 | 66,100.00 | 67,600.00 | 66,100.00 | 66,100.00 | 33,050.00 | 1,285,400 |
| 2022-07-25 | 66,900.00 | 67,400.00 | 66,500.00 | 67,300.00 | 33,650.00 | 1,511,600 |
| 2022-07-22 | 68,100.00 | 68,500.00 | 66,500.00 | 66,500.00 | 33,250.00 | 1,349,400 |
| 2022-07-21 | 68,200.00 | 68,800.00 | 68,100.00 | 68,500.00 | 34,250.00 | 1,861,200 |
| 2022-07-20 | 68,800.00 | 69,000.00 | 68,200.00 | 68,200.00 | 34,100.00 | 1,252,200 |
| 2022-07-19 | 68,000.00 | 69,000.00 | 68,000.00 | 68,800.00 | 34,400.00 | 1,310,800 |
| 2022-07-18 | 69,600.00 | 69,600.00 | 68,000.00 | 68,000.00 | 34,000.00 | 2,313,464 |
| 2022-07-15 | 69,100.00 | 69,800.00 | 68,600.00 | 69,600.00 | 34,800.00 | 3,165,000 |
| 2022-07-14 | 69,500.00 | 69,800.00 | 68,500.00 | 69,500.00 | 34,750.00 | 2,828,600 |
| 2022-07-13 | 68,600.00 | 70,000.00 | 68,300.00 | 69,500.00 | 34,750.00 | 4,009,200 |
| 2022-07-12 | 68,600.00 | 70,200.00 | 68,000.00 | 69,900.00 | 34,950.00 | 2,424,800 |
| 2022-07-11 | 67,700.00 | 70,000.00 | 66,200.00 | 70,000.00 | 35,000.00 | 4,771,800 |
| 2022-07-08 | 70,000.00 | 70,700.00 | 67,500.00 | 70,000.00 | 35,000.00 | 2,827,600 |
| 2022-07-07 | 68,000.00 | 69,800.00 | 66,500.00 | 69,800.00 | 34,900.00 | 4,348,200 |
| 2022-07-06 | 72,000.00 | 72,100.00 | 67,500.00 | 67,500.00 | 33,750.00 | 4,343,400 |
| 2022-07-05 | 72,700.00 | 72,800.00 | 72,000.00 | 72,300.00 | 36,150.00 | 2,957,400 |
| 2022-07-04 | 72,400.00 | 72,700.00 | 72,200.00 | 72,700.00 | 36,350.00 | 1,516,600 |
| 2022-07-01 | 73,200.00 | 73,400.00 | 72,100.00 | 72,600.00 | 36,300.00 | 3,733,200 |
| 2022-06-30 | 72,700.00 | 73,500.00 | 72,400.00 | 73,500.00 | 36,750.00 | 3,837,600 |
| 2022-06-29 | 72,800.00 | 73,400.00 | 72,300.00 | 73,400.00 | 36,700.00 | 3,458,600 |
| 2022-06-28 | 73,000.00 | 73,800.00 | 72,400.00 | 73,600.00 | 36,800.00 | 4,456,600 |
| 2022-06-27 | 73,800.00 | 74,800.00 | 73,500.00 | 73,800.00 | 36,900.00 | 3,644,800 |
| 2022-06-24 | 73,500.00 | 74,600.00 | 72,000.00 | 74,600.00 | 37,300.00 | 3,029,600 |
| 2022-06-23 | 74,100.00 | 74,200.00 | 73,000.00 | 74,200.00 | 37,100.00 | 3,097,800 |
| 2022-06-22 | 74,700.00 | 75,000.00 | 73,600.00 | 75,000.00 | 37,500.00 | 4,837,800 |
| 2022-06-21 | 75,200.00 | 75,200.00 | 73,800.00 | 75,000.00 | 37,500.00 | 3,912,400 |
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.