Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 82,100.00 | 82,400.00 | 81,400.00 | 81,400.00 | 40,700.00 | 33,776,000 |
| 2022-03-22 | 81,000.00 | 82,400.00 | 81,000.00 | 82,200.00 | 41,100.00 | 7,262,800 |
| 2022-03-21 | 78,800.00 | 81,000.00 | 78,300.00 | 81,000.00 | 40,500.00 | 7,510,400 |
| 2022-03-18 | 78,300.00 | 79,500.00 | 77,400.00 | 78,800.00 | 39,400.00 | 17,581,400 |
| 2022-03-17 | 78,300.00 | 78,500.00 | 77,300.00 | 78,400.00 | 39,200.00 | 25,567,800 |
| 2022-03-16 | 78,300.00 | 78,400.00 | 77,200.00 | 78,100.00 | 39,050.00 | 6,040,148 |
| 2022-03-15 | 78,000.00 | 78,600.00 | 77,000.00 | 78,300.00 | 39,150.00 | 5,749,800 |
| 2022-03-14 | 78,800.00 | 78,800.00 | 77,400.00 | 78,300.00 | 39,150.00 | 5,345,400 |
| 2022-03-11 | 78,800.00 | 79,000.00 | 77,800.00 | 79,000.00 | 39,500.00 | 4,444,400 |
| 2022-03-10 | 78,500.00 | 80,600.00 | 78,000.00 | 79,100.00 | 39,550.00 | 8,730,000 |
| 2022-03-09 | 78,100.00 | 78,700.00 | 77,300.00 | 78,000.00 | 39,000.00 | 6,339,200 |
| 2022-03-08 | 78,000.00 | 78,900.00 | 77,100.00 | 77,900.00 | 38,950.00 | 8,620,098 |
| 2022-03-07 | 78,400.00 | 79,000.00 | 77,300.00 | 78,500.00 | 39,250.00 | 6,127,200 |
| 2022-03-04 | 79,000.00 | 79,300.00 | 77,800.00 | 79,000.00 | 39,500.00 | 7,814,400 |
| 2022-03-03 | 78,900.00 | 80,400.00 | 78,300.00 | 79,000.00 | 39,500.00 | 5,219,200 |
| 2022-03-02 | 79,200.00 | 79,200.00 | 77,200.00 | 78,900.00 | 39,450.00 | 4,801,800 |
| 2022-03-01 | 77,100.00 | 79,900.00 | 77,000.00 | 79,200.00 | 39,600.00 | 6,932,400 |
| 2022-02-28 | 79,500.00 | 79,500.00 | 77,000.00 | 77,000.00 | 38,500.00 | 9,491,600 |
| 2022-02-25 | 80,900.00 | 80,900.00 | 79,100.00 | 79,100.00 | 39,550.00 | 6,758,600 |
| 2022-02-24 | 82,300.00 | 82,400.00 | 79,300.00 | 80,100.00 | 40,050.00 | 12,724,400 |
| 2022-02-23 | 82,100.00 | 82,500.00 | 82,000.00 | 82,500.00 | 41,250.00 | 2,878,000 |
| 2022-02-22 | 83,000.00 | 83,300.00 | 81,800.00 | 82,000.00 | 41,000.00 | 7,147,000 |
| 2022-02-21 | 82,100.00 | 83,800.00 | 82,000.00 | 83,600.00 | 41,800.00 | 5,027,400 |
| 2022-02-18 | 82,500.00 | 82,800.00 | 82,000.00 | 82,200.00 | 41,100.00 | 5,826,800 |
| 2022-02-17 | 82,800.00 | 83,500.00 | 82,000.00 | 83,100.00 | 41,550.00 | 5,871,200 |
| 2022-02-16 | 83,900.00 | 83,900.00 | 82,700.00 | 82,900.00 | 41,450.00 | 3,972,000 |
| 2022-02-15 | 82,000.00 | 83,800.00 | 81,800.00 | 83,700.00 | 41,850.00 | 6,003,000 |
| 2022-02-14 | 81,700.00 | 84,000.00 | 80,700.00 | 81,800.00 | 40,900.00 | 10,522,800 |
| 2022-02-11 | 83,000.00 | 83,600.00 | 81,500.00 | 81,700.00 | 40,850.00 | 15,692,800 |
| 2022-02-10 | 85,700.00 | 86,000.00 | 81,700.00 | 84,000.00 | 42,000.00 | 22,174,200 |
| 2022-02-09 | 87,600.00 | 88,700.00 | 84,900.00 | 85,700.00 | 42,850.00 | 17,621,400 |
| 2022-02-08 | 91,300.00 | 92,300.00 | 86,700.00 | 87,300.00 | 43,650.00 | 16,061,798 |
| 2022-02-07 | 96,400.00 | 97,500.00 | 91,200.00 | 91,200.00 | 45,600.00 | 14,906,800 |
| 2022-01-28 | 95,100.00 | 97,000.00 | 94,500.00 | 97,000.00 | 48,500.00 | 5,999,200 |
| 2022-01-27 | 96,500.00 | 96,500.00 | 94,200.00 | 96,500.00 | 48,250.00 | 6,118,000 |
| 2022-01-26 | 96,500.00 | 96,500.00 | 94,500.00 | 96,400.00 | 48,200.00 | 3,864,000 |
| 2022-01-25 | 95,000.00 | 97,700.00 | 93,400.00 | 96,000.00 | 48,000.00 | 7,836,800 |
| 2022-01-24 | 94,900.00 | 96,000.00 | 92,500.00 | 95,000.00 | 47,500.00 | 9,869,800 |
| 2022-01-21 | 95,900.00 | 96,000.00 | 93,300.00 | 95,500.00 | 47,750.00 | 6,384,800 |
| 2022-01-20 | 94,600.00 | 96,300.00 | 94,600.00 | 95,000.00 | 47,500.00 | 3,378,600 |
| 2022-01-19 | 95,000.00 | 95,900.00 | 93,500.00 | 95,800.00 | 47,900.00 | 5,654,022 |
| 2022-01-18 | 97,000.00 | 97,000.00 | 94,100.00 | 95,900.00 | 47,950.00 | 5,528,600 |
| 2022-01-17 | 99,000.00 | 99,200.00 | 94,500.00 | 97,000.00 | 48,500.00 | 5,497,200 |
| 2022-01-14 | 98,200.00 | 99,600.00 | 98,200.00 | 98,900.00 | 49,450.00 | 2,407,600 |
| 2022-01-13 | 101,000.00 | 101,000.00 | 98,500.00 | 98,800.00 | 49,400.00 | 4,295,400 |
| 2022-01-12 | 101,500.00 | 101,500.00 | 98,000.00 | 100,800.00 | 50,400.00 | 4,677,000 |
| 2022-01-11 | 102,000.00 | 102,000.00 | 99,800.00 | 101,000.00 | 50,500.00 | 4,854,000 |
| 2022-01-10 | 102,500.00 | 105,500.00 | 102,200.00 | 102,300.00 | 51,150.00 | 6,201,000 |
| 2022-01-07 | 106,400.00 | 106,400.00 | 102,200.00 | 102,200.00 | 51,100.00 | 6,257,674 |
| 2022-01-06 | 101,000.00 | 106,400.00 | 100,500.00 | 104,500.00 | 52,250.00 | 12,895,600 |
| 2022-01-05 | 100,800.00 | 102,200.00 | 99,500.00 | 100,000.00 | 50,000.00 | 7,177,000 |
| 2022-01-04 | 96,000.00 | 101,500.00 | 95,700.00 | 101,000.00 | 50,500.00 | 8,064,200 |
| 2021-12-31 | 95,200.00 | 96,300.00 | 94,200.00 | 95,100.00 | 47,550.00 | 2,902,200 |
| 2021-12-30 | 95,800.00 | 96,400.00 | 95,000.00 | 95,000.00 | 47,500.00 | 3,808,800 |
| 2021-12-29 | 98,000.00 | 98,000.00 | 95,200.00 | 95,500.00 | 47,750.00 | 4,643,800 |
| 2021-12-28 | 99,100.00 | 99,300.00 | 96,500.00 | 98,400.00 | 49,200.00 | 3,886,400 |
| 2021-12-27 | 97,000.00 | 99,000.00 | 96,500.00 | 99,000.00 | 49,500.00 | 4,999,000 |
| 2021-12-24 | 96,500.00 | 96,900.00 | 95,100.00 | 96,500.00 | 48,250.00 | 3,831,000 |
| 2021-12-23 | 99,600.00 | 100,000.00 | 96,000.00 | 96,000.00 | 48,000.00 | 5,914,600 |
| 2021-12-22 | 98,200.00 | 100,100.00 | 98,200.00 | 99,600.00 | 49,800.00 | 6,805,200 |
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.