Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 98,200.00 | 100,100.00 | 98,200.00 | 99,600.00 | 49,800.00 | 6,805,200 |
| 2021-12-21 | 99,000.00 | 100,800.00 | 98,100.00 | 98,100.00 | 49,050.00 | 2,974,600 |
| 2021-12-20 | 102,000.00 | 102,000.00 | 99,000.00 | 99,000.00 | 49,500.00 | 4,118,400 |
| 2021-12-17 | 100,000.00 | 102,700.00 | 98,800.00 | 102,000.00 | 51,000.00 | 14,294,000 |
| 2021-12-16 | 100,000.00 | 101,500.00 | 98,300.00 | 100,000.00 | 50,000.00 | 6,990,400 |
| 2021-12-15 | 102,700.00 | 102,700.00 | 99,900.00 | 100,000.00 | 50,000.00 | 8,607,224 |
| 2021-12-14 | 103,000.00 | 103,100.00 | 101,600.00 | 102,500.00 | 51,250.00 | 5,642,200 |
| 2021-12-13 | 102,700.00 | 104,500.00 | 101,000.00 | 103,200.00 | 51,600.00 | 8,152,400 |
| 2021-12-10 | 107,000.00 | 107,200.00 | 103,100.00 | 103,100.00 | 51,550.00 | 6,161,200 |
| 2021-12-09 | 105,000.00 | 107,500.00 | 104,000.00 | 107,000.00 | 53,500.00 | 6,798,800 |
| 2021-12-08 | 106,500.00 | 107,000.00 | 103,500.00 | 105,900.00 | 52,950.00 | 7,279,000 |
| 2021-12-07 | 107,400.00 | 107,500.00 | 105,600.00 | 106,700.00 | 53,350.00 | 6,726,600 |
| 2021-12-06 | 107,900.00 | 109,000.00 | 103,600.00 | 105,600.00 | 52,800.00 | 11,970,200 |
| 2021-12-03 | 109,100.00 | 109,600.00 | 105,500.00 | 105,500.00 | 52,750.00 | 10,864,800 |
| 2021-12-02 | 106,000.00 | 108,500.00 | 105,100.00 | 107,200.00 | 53,600.00 | 10,781,200 |
| 2021-12-01 | 105,000.00 | 107,300.00 | 104,000.00 | 106,000.00 | 53,000.00 | 8,883,800 |
| 2021-11-30 | 105,500.00 | 106,900.00 | 103,500.00 | 105,000.00 | 52,500.00 | 9,548,600 |
| 2021-11-29 | 99,000.00 | 105,300.00 | 98,500.00 | 105,300.00 | 52,650.00 | 18,583,400 |
| 2021-11-26 | 95,900.00 | 100,000.00 | 95,200.00 | 98,500.00 | 49,250.00 | 18,419,400 |
| 2021-11-25 | 94,800.00 | 94,800.00 | 93,800.00 | 94,000.00 | 47,000.00 | 4,002,600 |
| 2021-11-24 | 94,800.00 | 95,200.00 | 93,500.00 | 94,100.00 | 47,050.00 | 5,689,200 |
| 2021-11-23 | 94,000.00 | 95,000.00 | 93,500.00 | 94,800.00 | 47,400.00 | 2,765,400 |
| 2021-11-22 | 94,500.00 | 95,000.00 | 93,000.00 | 94,800.00 | 47,400.00 | 4,904,200 |
| 2021-11-19 | 94,600.00 | 96,000.00 | 94,000.00 | 94,800.00 | 47,400.00 | 4,705,198 |
| 2021-11-18 | 97,000.00 | 98,500.00 | 94,500.00 | 94,500.00 | 47,250.00 | 7,801,400 |
| 2021-11-17 | 94,700.00 | 97,000.00 | 94,200.00 | 96,300.00 | 48,150.00 | 5,631,600 |
| 2021-11-16 | 95,000.00 | 95,100.00 | 93,900.00 | 94,800.00 | 47,400.00 | 4,487,400 |
| 2021-11-15 | 94,500.00 | 95,100.00 | 94,000.00 | 95,000.00 | 47,500.00 | 3,843,000 |
| 2021-11-12 | 94,800.00 | 94,800.00 | 93,900.00 | 94,500.00 | 47,250.00 | 2,265,600 |
| 2021-11-11 | 94,900.00 | 95,000.00 | 93,900.00 | 94,800.00 | 47,400.00 | 4,373,200 |
| 2021-11-10 | 95,100.00 | 95,200.00 | 93,600.00 | 94,900.00 | 47,450.00 | 3,481,580 |
| 2021-11-09 | 95,400.00 | 95,400.00 | 93,200.00 | 94,900.00 | 47,450.00 | 7,275,200 |
| 2021-11-08 | 95,000.00 | 95,500.00 | 94,500.00 | 94,900.00 | 47,450.00 | 3,813,200 |
| 2021-11-05 | 94,500.00 | 95,000.00 | 94,000.00 | 95,000.00 | 47,500.00 | 3,740,200 |
| 2021-11-04 | 95,200.00 | 95,500.00 | 94,000.00 | 95,000.00 | 47,500.00 | 3,757,600 |
| 2021-11-03 | 95,800.00 | 95,800.00 | 93,900.00 | 95,300.00 | 47,650.00 | 7,133,400 |
| 2021-11-02 | 95,700.00 | 96,000.00 | 94,900.00 | 95,800.00 | 47,900.00 | 3,295,600 |
| 2021-11-01 | 95,800.00 | 96,000.00 | 94,900.00 | 95,800.00 | 47,900.00 | 4,453,200 |
| 2021-10-29 | 94,200.00 | 96,500.00 | 94,200.00 | 95,800.00 | 47,900.00 | 4,536,000 |
| 2021-10-28 | 95,000.00 | 95,400.00 | 93,600.00 | 95,000.00 | 47,500.00 | 4,172,000 |
| 2021-10-27 | 92,000.00 | 95,000.00 | 91,600.00 | 95,000.00 | 47,500.00 | 8,326,800 |
| 2021-10-26 | 91,800.00 | 92,200.00 | 90,900.00 | 92,200.00 | 46,100.00 | 2,670,400 |
| 2021-10-25 | 91,900.00 | 92,500.00 | 91,200.00 | 92,100.00 | 46,050.00 | 2,682,400 |
| 2021-10-22 | 91,000.00 | 91,800.00 | 90,800.00 | 91,800.00 | 45,900.00 | 2,856,000 |
| 2021-10-21 | 91,700.00 | 92,600.00 | 91,000.00 | 91,000.00 | 45,500.00 | 5,694,800 |
| 2021-10-20 | 92,300.00 | 92,500.00 | 89,900.00 | 92,300.00 | 46,150.00 | 6,255,200 |
| 2021-10-19 | 92,600.00 | 92,700.00 | 91,500.00 | 92,400.00 | 46,200.00 | 3,373,400 |
← NewerPage 21 of 21 · 1,247 trading days
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.