Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 212,000.00 | 218,900.00 | 209,100.00 | 214,500.00 | 214,500.00 | 8,324,729 |
| 2026-04-22 | 193,600.00 | 207,200.00 | 191,200.00 | 207,200.00 | 207,200.00 | 4,888,614 |
| 2026-04-21 | 194,000.00 | 201,900.00 | 192,400.00 | 193,700.00 | 193,700.00 | 6,033,350 |
| 2026-04-20 | 186,500.00 | 191,000.00 | 178,100.00 | 191,000.00 | 191,000.00 | 9,701,262 |
| 2026-04-17 | 194,900.00 | 200,000.00 | 187,500.00 | 187,900.00 | 187,900.00 | 6,953,014 |
| 2026-04-16 | 180,000.00 | 189,300.00 | 178,900.00 | 189,300.00 | 189,300.00 | 7,941,912 |
| 2026-04-15 | 166,200.00 | 177,000.00 | 166,200.00 | 177,000.00 | 177,000.00 | 6,731,113 |
| 2026-04-14 | 162,000.00 | 165,900.00 | 161,900.00 | 165,500.00 | 165,500.00 | 4,116,851 |
| 2026-04-13 | 151,700.00 | 162,000.00 | 149,300.00 | 160,000.00 | 160,000.00 | 4,201,784 |
| 2026-04-10 | 151,600.00 | 154,000.00 | 151,500.00 | 151,700.00 | 151,700.00 | 2,315,120 |
| 2026-04-09 | 154,000.00 | 154,000.00 | 149,200.00 | 149,200.00 | 149,200.00 | 2,646,344 |
| 2026-04-08 | 150,000.00 | 153,400.00 | 147,100.00 | 153,400.00 | 153,400.00 | 12,069,570 |
| 2026-04-07 | 141,600.00 | 146,900.00 | 139,900.00 | 143,400.00 | 143,400.00 | 3,150,802 |
| 2026-04-06 | 141,000.00 | 142,500.00 | 139,000.00 | 141,600.00 | 141,600.00 | 2,035,608 |
| 2026-04-03 | 140,000.00 | 144,900.00 | 139,300.00 | 141,000.00 | 141,000.00 | 2,887,062 |
| 2026-04-02 | 142,800.00 | 142,800.00 | 137,800.00 | 139,900.00 | 139,900.00 | 5,382,814 |
| 2026-04-01 | 143,000.00 | 144,300.00 | 139,300.00 | 141,000.00 | 141,000.00 | 39,004,480 |
| 2026-03-31 | 130,200.00 | 135,000.00 | 130,000.00 | 135,000.00 | 135,000.00 | 3,327,145 |
| 2026-03-30 | 128,900.00 | 132,200.00 | 127,500.00 | 129,500.00 | 129,500.00 | 2,057,696 |
| 2026-03-27 | 130,500.00 | 133,900.00 | 128,600.00 | 132,600.00 | 132,600.00 | 2,136,688 |
| 2026-03-26 | 129,900.00 | 130,900.00 | 125,900.00 | 130,000.00 | 130,000.00 | 10,455,280 |
| 2026-03-25 | 128,000.00 | 132,300.00 | 126,000.00 | 128,700.00 | 128,700.00 | 3,080,310 |
| 2026-03-24 | 132,000.00 | 132,400.00 | 122,800.00 | 124,000.00 | 124,000.00 | 3,935,096 |
| 2026-03-23 | 135,600.00 | 138,000.00 | 125,600.00 | 125,600.00 | 125,600.00 | 4,698,555 |
| 2026-03-20 | 148,000.00 | 148,000.00 | 135,000.00 | 135,000.00 | 135,000.00 | 10,412,490 |
| 2026-03-19 | 146,600.00 | 151,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | 5,622,201 |
| 2026-03-18 | 148,300.00 | 156,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | 14,786,870 |
| 2026-03-17 | 145,000.00 | 150,900.00 | 145,000.00 | 146,200.00 | 146,200.00 | 8,557,793 |
| 2026-03-16 | 146,200.00 | 147,600.00 | 141,400.00 | 144,700.00 | 144,700.00 | 2,498,902 |
| 2026-03-13 | 143,900.00 | 148,000.00 | 141,200.00 | 144,600.00 | 144,600.00 | 2,677,861 |
| 2026-03-12 | 144,800.00 | 149,700.00 | 142,900.00 | 145,000.00 | 145,000.00 | 7,047,929 |
| 2026-03-11 | 143,000.00 | 148,500.00 | 143,000.00 | 146,000.00 | 146,000.00 | 6,989,156 |
| 2026-03-10 | 154,800.00 | 154,800.00 | 141,000.00 | 141,800.00 | 141,800.00 | 4,229,211 |
| 2026-03-09 | 151,400.00 | 156,000.00 | 145,600.00 | 145,600.00 | 145,600.00 | 6,439,476 |
| 2026-03-06 | 163,500.00 | 165,000.00 | 156,000.00 | 156,500.00 | 156,500.00 | 9,668,539 |
| 2026-03-05 | 159,000.00 | 166,400.00 | 157,200.00 | 164,800.00 | 164,800.00 | 5,637,044 |
| 2026-03-04 | 150,600.00 | 161,000.00 | 150,600.00 | 155,600.00 | 155,600.00 | 4,411,816 |
| 2026-03-03 | 164,000.00 | 167,000.00 | 155,500.00 | 155,500.00 | 155,500.00 | 14,918,440 |
| 2026-03-02 | 171,000.00 | 177,800.00 | 166,000.00 | 167,200.00 | 167,200.00 | 5,028,439 |
| 2026-02-27 | 169,100.00 | 178,500.00 | 168,000.00 | 172,000.00 | 172,000.00 | 4,454,304 |
| 2026-02-26 | 157,000.00 | 169,000.00 | 157,000.00 | 168,900.00 | 168,900.00 | 6,784,925 |
| 2026-02-25 | 160,000.00 | 162,000.00 | 155,000.00 | 158,000.00 | 158,000.00 | 5,312,079 |
| 2026-02-24 | 162,300.00 | 163,600.00 | 159,000.00 | 162,900.00 | 162,900.00 | 2,045,014 |
| 2026-02-23 | 160,000.00 | 166,800.00 | 159,200.00 | 162,300.00 | 162,300.00 | 3,743,923 |
| 2026-02-13 | 161,900.00 | 164,100.00 | 152,000.00 | 160,000.00 | 160,000.00 | 5,493,803 |
| 2026-02-12 | 154,800.00 | 160,800.00 | 152,000.00 | 159,000.00 | 159,000.00 | 4,605,645 |
| 2026-02-11 | 148,000.00 | 151,300.00 | 147,000.00 | 150,800.00 | 150,800.00 | 5,511,824 |
| 2026-02-10 | 132,500.00 | 141,500.00 | 132,300.00 | 141,500.00 | 141,500.00 | 6,130,485 |
| 2026-02-09 | 132,800.00 | 133,300.00 | 129,500.00 | 132,300.00 | 132,300.00 | 2,815,896 |
| 2026-02-06 | 130,100.00 | 137,300.00 | 128,000.00 | 131,000.00 | 131,000.00 | 7,736,665 |
| 2026-02-05 | 119,000.00 | 130,100.00 | 118,900.00 | 130,100.00 | 130,100.00 | 11,280,760 |
| 2026-02-04 | 129,600.00 | 129,800.00 | 121,600.00 | 121,600.00 | 121,600.00 | 11,741,080 |
| 2026-02-03 | 125,300.00 | 133,100.00 | 125,300.00 | 130,700.00 | 130,700.00 | 10,404,150 |
| 2026-02-02 | 138,500.00 | 140,000.00 | 130,700.00 | 130,700.00 | 130,700.00 | 10,436,190 |
| 2026-01-30 | 140,500.00 | 141,900.00 | 135,900.00 | 140,500.00 | 140,500.00 | 6,899,957 |
| 2026-01-29 | 138,900.00 | 142,000.00 | 138,500.00 | 140,500.00 | 140,500.00 | 7,006,192 |
| 2026-01-28 | 151,000.00 | 154,500.00 | 140,500.00 | 140,500.00 | 140,500.00 | 10,120,380 |
| 2026-01-27 | 160,000.00 | 160,000.00 | 150,100.00 | 151,000.00 | 151,000.00 | 6,605,567 |
| 2026-01-26 | 167,000.00 | 167,500.00 | 159,600.00 | 159,900.00 | 159,900.00 | 2,328,991 |
| 2026-01-23 | 163,800.00 | 167,700.00 | 162,500.00 | 165,400.00 | 165,400.00 | 3,340,103 |
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.