Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 216,300.00 | 220,000.00 | 214,400.00 | 217,300.00 | 217,300.00 | 5,754,127 |
| 2026-07-20 | 219,900.00 | 220,200.00 | 218,900.00 | 220,000.00 | 220,000.00 | 2,732,800 |
| 2026-07-17 | 223,000.00 | 224,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 2,926,565 |
| 2026-07-16 | 212,000.00 | 223,000.00 | 212,000.00 | 223,000.00 | 223,000.00 | 4,085,460 |
| 2026-07-15 | 218,400.00 | 218,400.00 | 211,500.00 | 217,000.00 | 217,000.00 | 3,697,873 |
| 2026-07-14 | 219,000.00 | 219,700.00 | 212,500.00 | 219,000.00 | 219,000.00 | 3,476,675 |
| 2026-07-13 | 223,600.00 | 223,600.00 | 218,100.00 | 221,500.00 | 221,500.00 | 3,806,990 |
| 2026-07-10 | 221,000.00 | 224,700.00 | 220,800.00 | 223,000.00 | 223,000.00 | 9,705,644 |
| 2026-07-09 | 218,500.00 | 221,300.00 | 218,500.00 | 221,000.00 | 221,000.00 | 2,373,094 |
| 2026-07-08 | 218,000.00 | 221,200.00 | 218,000.00 | 220,700.00 | 220,700.00 | 1,941,750 |
| 2026-07-07 | 218,500.00 | 220,300.00 | 215,200.00 | 220,300.00 | 220,300.00 | 2,960,780 |
| 2026-07-06 | 222,500.00 | 222,700.00 | 217,100.00 | 220,300.00 | 220,300.00 | 14,005,726 |
| 2026-07-03 | 219,900.00 | 222,900.00 | 219,300.00 | 220,300.00 | 220,300.00 | 2,096,008 |
| 2026-07-02 | 217,100.00 | 221,200.00 | 216,100.00 | 220,300.00 | 220,300.00 | 9,456,361 |
| 2026-07-01 | 220,000.00 | 220,200.00 | 216,700.00 | 217,100.00 | 217,100.00 | 2,171,854 |
| 2026-06-30 | 216,000.00 | 221,000.00 | 212,000.00 | 220,000.00 | 220,000.00 | 4,101,250 |
| 2026-06-29 | 227,000.00 | 227,700.00 | 217,000.00 | 217,200.00 | 217,200.00 | 3,809,136 |
| 2026-06-26 | 221,500.00 | 228,900.00 | 221,500.00 | 228,000.00 | 228,000.00 | 3,028,119 |
| 2026-06-25 | 230,500.00 | 232,000.00 | 221,100.00 | 225,000.00 | 225,000.00 | 11,231,536 |
| 2026-06-24 | 229,000.00 | 242,000.00 | 227,100.00 | 230,500.00 | 230,500.00 | 4,077,804 |
| 2026-06-23 | 224,200.00 | 230,000.00 | 223,600.00 | 229,000.00 | 229,000.00 | 15,343,008 |
| 2026-06-22 | 205,500.00 | 219,800.00 | 203,100.00 | 219,800.00 | 219,800.00 | 3,779,579 |
| 2026-06-19 | 206,700.00 | 207,500.00 | 203,000.00 | 205,500.00 | 205,500.00 | 5,877,315 |
| 2026-06-18 | 196,000.00 | 205,400.00 | 195,100.00 | 205,400.00 | 205,400.00 | 6,468,563 |
| 2026-06-17 | 190,000.00 | 192,900.00 | 186,700.00 | 192,000.00 | 192,000.00 | 14,803,230 |
| 2026-06-16 | 192,800.00 | 195,700.00 | 190,800.00 | 194,000.00 | 194,000.00 | 2,992,585 |
| 2026-06-15 | 196,100.00 | 197,500.00 | 184,700.00 | 192,600.00 | 192,600.00 | 28,630,869 |
| 2026-06-12 | 198,500.00 | 198,700.00 | 192,900.00 | 195,500.00 | 195,500.00 | 3,557,005 |
| 2026-06-11 | 193,000.00 | 196,100.00 | 191,900.00 | 196,000.00 | 196,000.00 | 1,724,122 |
| 2026-06-10 | 193,000.00 | 196,500.00 | 190,800.00 | 196,000.00 | 196,000.00 | 26,077,199 |
| 2026-06-09 | 198,000.00 | 198,000.00 | 192,700.00 | 193,200.00 | 193,200.00 | 1,933,986 |
| 2026-06-08 | 204,900.00 | 204,900.00 | 195,000.00 | 195,000.00 | 195,000.00 | 3,459,810 |
| 2026-06-05 | 200,300.00 | 210,300.00 | 200,300.00 | 207,000.00 | 207,000.00 | 3,599,019 |
| 2026-06-04 | 197,600.00 | 200,600.00 | 193,300.00 | 200,200.00 | 200,200.00 | 27,980,061 |
| 2026-06-03 | 204,700.00 | 204,900.00 | 191,000.00 | 197,600.00 | 197,600.00 | 5,158,665 |
| 2026-06-02 | 204,900.00 | 210,900.00 | 202,000.00 | 204,900.00 | 204,900.00 | 1,695,500 |
| 2026-06-01 | 211,400.00 | 212,500.00 | 204,500.00 | 204,900.00 | 204,900.00 | 2,118,689 |
| 2026-05-29 | 211,000.00 | 214,300.00 | 209,500.00 | 211,300.00 | 211,300.00 | 5,226,118 |
| 2026-05-28 | 209,100.00 | 217,500.00 | 206,100.00 | 210,800.00 | 210,800.00 | 3,068,675 |
| 2026-05-27 | 213,000.00 | 214,000.00 | 204,900.00 | 210,800.00 | 210,800.00 | 12,066,760 |
| 2026-05-26 | 218,800.00 | 218,800.00 | 212,500.00 | 213,000.00 | 213,000.00 | 2,435,158 |
| 2026-05-25 | 216,600.00 | 221,200.00 | 216,500.00 | 218,800.00 | 218,800.00 | 9,247,216 |
| 2026-05-22 | 218,500.00 | 218,500.00 | 209,300.00 | 216,500.00 | 216,500.00 | 4,549,247 |
| 2026-05-21 | 227,200.00 | 228,500.00 | 216,400.00 | 218,700.00 | 218,700.00 | 11,797,310 |
| 2026-05-20 | 225,100.00 | 230,200.00 | 222,200.00 | 226,700.00 | 226,700.00 | 3,809,588 |
| 2026-05-19 | 225,000.00 | 227,000.00 | 221,000.00 | 225,100.00 | 225,100.00 | 12,516,690 |
| 2026-05-18 | 226,800.00 | 228,800.00 | 221,700.00 | 225,000.00 | 225,000.00 | 2,724,794 |
| 2026-05-15 | 229,800.00 | 231,800.00 | 224,000.00 | 228,000.00 | 228,000.00 | 3,933,245 |
| 2026-05-14 | 218,000.00 | 232,000.00 | 211,500.00 | 229,800.00 | 229,800.00 | 3,888,546 |
| 2026-05-13 | 223,000.00 | 224,000.00 | 206,500.00 | 221,000.00 | 221,000.00 | 10,495,040 |
| 2026-05-12 | 222,000.00 | 225,600.00 | 215,100.00 | 222,000.00 | 222,000.00 | 4,185,272 |
| 2026-05-11 | 225,900.00 | 230,000.00 | 219,500.00 | 223,000.00 | 223,000.00 | 4,663,129 |
| 2026-05-08 | 223,600.00 | 227,300.00 | 218,000.00 | 226,000.00 | 226,000.00 | 9,499,356 |
| 2026-05-07 | 219,500.00 | 231,000.00 | 218,000.00 | 224,000.00 | 224,000.00 | 4,545,459 |
| 2026-05-06 | 220,500.00 | 223,000.00 | 214,500.00 | 219,500.00 | 219,500.00 | 3,153,743 |
| 2026-05-05 | 211,900.00 | 224,800.00 | 210,300.00 | 219,500.00 | 219,500.00 | 7,102,017 |
| 2026-05-04 | 217,000.00 | 220,000.00 | 204,000.00 | 212,000.00 | 212,000.00 | 3,927,525 |
| 2026-04-29 | 227,800.00 | 227,800.00 | 213,800.00 | 214,000.00 | 214,000.00 | 5,819,408 |
| 2026-04-28 | 210,000.00 | 226,900.00 | 209,800.00 | 225,500.00 | 225,500.00 | 5,346,249 |
| 2026-04-24 | 215,200.00 | 221,900.00 | 208,000.00 | 212,100.00 | 212,100.00 | 4,277,755 |
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.