Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 76,600.00 | 76,600.00 | 75,300.00 | 75,600.00 | 37,800.00 | 4,265,600 |
| 2022-06-17 | 75,800.00 | 76,600.00 | 75,100.00 | 76,600.00 | 38,300.00 | 7,450,600 |
| 2022-06-16 | 76,000.00 | 77,700.00 | 75,800.00 | 76,600.00 | 38,300.00 | 3,195,600 |
| 2022-06-15 | 76,600.00 | 76,900.00 | 75,300.00 | 76,700.00 | 38,350.00 | 4,074,400 |
| 2022-06-14 | 76,200.00 | 76,600.00 | 75,200.00 | 76,600.00 | 38,300.00 | 4,117,000 |
| 2022-06-13 | 76,600.00 | 77,400.00 | 76,200.00 | 76,400.00 | 38,200.00 | 3,591,000 |
| 2022-06-10 | 77,800.00 | 78,200.00 | 77,500.00 | 78,000.00 | 39,000.00 | 1,959,200 |
| 2022-06-09 | 78,000.00 | 78,200.00 | 77,300.00 | 78,100.00 | 39,050.00 | 3,084,200 |
| 2022-06-08 | 77,800.00 | 78,700.00 | 77,600.00 | 78,100.00 | 39,050.00 | 2,883,400 |
| 2022-06-07 | 78,500.00 | 78,500.00 | 77,700.00 | 78,000.00 | 39,000.00 | 3,224,400 |
| 2022-06-06 | 78,700.00 | 78,900.00 | 77,900.00 | 78,500.00 | 39,250.00 | 3,007,000 |
| 2022-06-03 | 78,100.00 | 79,200.00 | 78,000.00 | 78,800.00 | 39,400.00 | 2,498,200 |
| 2022-06-02 | 79,200.00 | 79,200.00 | 77,600.00 | 78,900.00 | 39,450.00 | 7,810,800 |
| 2022-06-01 | 78,600.00 | 79,400.00 | 78,300.00 | 79,300.00 | 39,650.00 | 4,028,400 |
| 2022-05-31 | 78,000.00 | 79,500.00 | 77,700.00 | 78,800.00 | 39,400.00 | 3,553,200 |
| 2022-05-30 | 78,000.00 | 78,500.00 | 77,200.00 | 78,500.00 | 39,250.00 | 3,092,800 |
| 2022-05-27 | 77,400.00 | 78,000.00 | 77,000.00 | 78,000.00 | 39,000.00 | 3,151,600 |
| 2022-05-26 | 77,700.00 | 77,700.00 | 76,800.00 | 77,700.00 | 38,850.00 | 4,153,400 |
| 2022-05-25 | 77,600.00 | 78,100.00 | 76,700.00 | 77,700.00 | 38,850.00 | 2,720,800 |
| 2022-05-24 | 77,000.00 | 77,600.00 | 76,400.00 | 77,600.00 | 38,800.00 | 3,136,600 |
| 2022-05-23 | 77,600.00 | 77,700.00 | 76,200.00 | 77,400.00 | 38,700.00 | 5,329,494 |
| 2022-05-20 | 77,900.00 | 77,900.00 | 76,500.00 | 77,800.00 | 38,900.00 | 4,662,200 |
| 2022-05-19 | 76,400.00 | 79,000.00 | 76,200.00 | 77,900.00 | 38,950.00 | 5,300,600 |
| 2022-05-18 | 78,000.00 | 78,000.00 | 76,000.00 | 78,000.00 | 39,000.00 | 6,356,800 |
| 2022-05-17 | 76,000.00 | 78,000.00 | 75,200.00 | 78,000.00 | 39,000.00 | 4,630,800 |
| 2022-05-16 | 79,000.00 | 79,000.00 | 76,200.00 | 77,000.00 | 38,500.00 | 5,088,200 |
| 2022-05-13 | 79,000.00 | 79,000.00 | 77,200.00 | 78,000.00 | 39,000.00 | 6,789,200 |
| 2022-05-12 | 80,000.00 | 80,000.00 | 77,100.00 | 79,000.00 | 39,500.00 | 4,948,200 |
| 2022-05-11 | 80,200.00 | 80,500.00 | 78,700.00 | 80,500.00 | 40,250.00 | 3,967,200 |
| 2022-05-10 | 78,900.00 | 80,400.00 | 78,100.00 | 80,400.00 | 40,200.00 | 6,315,800 |
| 2022-05-09 | 78,700.00 | 79,200.00 | 77,900.00 | 79,100.00 | 39,550.00 | 4,832,200 |
| 2022-05-06 | 78,500.00 | 80,000.00 | 78,000.00 | 79,800.00 | 39,900.00 | 5,304,000 |
| 2022-05-05 | 79,600.00 | 80,000.00 | 78,500.00 | 80,000.00 | 40,000.00 | 3,717,200 |
| 2022-05-04 | 79,600.00 | 80,000.00 | 77,700.00 | 79,700.00 | 39,850.00 | 2,932,000 |
| 2022-04-29 | 77,500.00 | 80,000.00 | 76,600.00 | 80,000.00 | 40,000.00 | 4,345,800 |
| 2022-04-28 | 78,000.00 | 78,200.00 | 76,300.00 | 77,900.00 | 38,950.00 | 2,772,200 |
| 2022-04-27 | 77,500.00 | 78,000.00 | 75,000.00 | 78,000.00 | 39,000.00 | 6,257,000 |
| 2022-04-26 | 73,500.00 | 78,500.00 | 73,500.00 | 78,000.00 | 39,000.00 | 7,323,400 |
| 2022-04-25 | 77,800.00 | 79,200.00 | 72,700.00 | 76,200.00 | 38,100.00 | 5,475,800 |
| 2022-04-22 | 77,700.00 | 79,000.00 | 77,600.00 | 77,700.00 | 38,850.00 | 3,794,600 |
| 2022-04-21 | 79,000.00 | 79,500.00 | 77,500.00 | 77,500.00 | 38,750.00 | 5,368,600 |
| 2022-04-20 | 78,000.00 | 79,800.00 | 78,000.00 | 79,300.00 | 39,650.00 | 3,552,800 |
| 2022-04-19 | 78,600.00 | 79,800.00 | 77,800.00 | 78,800.00 | 39,400.00 | 4,934,560 |
| 2022-04-18 | 80,000.00 | 80,100.00 | 78,100.00 | 79,500.00 | 39,750.00 | 6,119,400 |
| 2022-04-15 | 81,500.00 | 81,800.00 | 80,600.00 | 80,700.00 | 40,350.00 | 3,356,800 |
| 2022-04-14 | 81,600.00 | 82,200.00 | 81,100.00 | 81,700.00 | 40,850.00 | 3,697,400 |
| 2022-04-13 | 81,000.00 | 82,300.00 | 80,700.00 | 82,200.00 | 41,100.00 | 6,592,600 |
| 2022-04-12 | 81,400.00 | 81,400.00 | 80,300.00 | 81,300.00 | 40,650.00 | 4,713,000 |
| 2022-04-08 | 80,000.00 | 82,400.00 | 80,000.00 | 81,700.00 | 40,850.00 | 10,781,848 |
| 2022-04-07 | 80,200.00 | 80,300.00 | 77,600.00 | 79,500.00 | 39,750.00 | 7,529,600 |
| 2022-04-06 | 80,500.00 | 82,300.00 | 79,500.00 | 80,500.00 | 40,250.00 | 12,555,800 |
| 2022-04-05 | 82,500.00 | 83,100.00 | 81,700.00 | 82,300.00 | 41,150.00 | 7,351,800 |
| 2022-04-04 | 82,500.00 | 82,800.00 | 81,500.00 | 82,700.00 | 41,350.00 | 5,620,000 |
| 2022-04-01 | 81,400.00 | 82,500.00 | 80,900.00 | 82,100.00 | 41,050.00 | 5,219,800 |
| 2022-03-31 | 81,100.00 | 82,300.00 | 81,000.00 | 81,200.00 | 40,600.00 | 3,114,000 |
| 2022-03-30 | 82,500.00 | 82,700.00 | 80,400.00 | 81,100.00 | 40,550.00 | 6,176,800 |
| 2022-03-29 | 80,000.00 | 81,800.00 | 79,800.00 | 80,800.00 | 40,400.00 | 5,796,600 |
| 2022-03-28 | 79,900.00 | 81,200.00 | 79,700.00 | 80,500.00 | 40,250.00 | 5,049,800 |
| 2022-03-25 | 80,600.00 | 81,000.00 | 79,700.00 | 81,000.00 | 40,500.00 | 4,387,000 |
| 2022-03-24 | 81,400.00 | 81,400.00 | 80,400.00 | 81,000.00 | 40,500.00 | 5,130,400 |
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.