Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 157,000.00 | 161,400.00 | 157,000.00 | 161,100.00 | 161,100.00 | 3,416,254 |
| 2026-01-21 | 159,000.00 | 164,200.00 | 158,900.00 | 160,500.00 | 160,500.00 | 6,527,688 |
| 2026-01-20 | 162,000.00 | 162,000.00 | 154,600.00 | 161,000.00 | 161,000.00 | 9,083,642 |
| 2026-01-19 | 164,900.00 | 164,900.00 | 159,000.00 | 162,000.00 | 162,000.00 | 10,403,340 |
| 2026-01-16 | 153,000.00 | 163,000.00 | 153,000.00 | 159,900.00 | 159,900.00 | 11,071,440 |
| 2026-01-15 | 160,100.00 | 160,200.00 | 150,900.00 | 153,000.00 | 153,000.00 | 8,967,848 |
| 2026-01-14 | 171,200.00 | 171,200.00 | 159,000.00 | 160,200.00 | 160,200.00 | 4,448,538 |
| 2026-01-13 | 159,000.00 | 173,300.00 | 158,000.00 | 167,900.00 | 167,900.00 | 9,408,324 |
| 2026-01-12 | 174,600.00 | 175,400.00 | 163,700.00 | 163,700.00 | 163,700.00 | 13,427,460 |
| 2026-01-09 | 176,000.00 | 180,200.00 | 172,600.00 | 176,000.00 | 176,000.00 | 11,348,610 |
| 2026-01-08 | 183,500.00 | 190,000.00 | 176,600.00 | 176,600.00 | 176,600.00 | 12,588,280 |
| 2026-01-07 | 173,100.00 | 179,500.00 | 168,600.00 | 179,000.00 | 179,000.00 | 8,091,129 |
| 2026-01-06 | 173,600.00 | 176,000.00 | 171,400.00 | 173,100.00 | 173,100.00 | 7,740,091 |
| 2026-01-05 | 169,600.00 | 174,500.00 | 166,800.00 | 173,100.00 | 173,100.00 | 6,772,193 |
| 2025-12-31 | 163,000.00 | 172,000.00 | 158,800.00 | 169,600.00 | 169,600.00 | 9,496,671 |
| 2025-12-30 | 159,700.00 | 163,000.00 | 151,600.00 | 163,000.00 | 163,000.00 | 8,121,242 |
| 2025-12-29 | 155,000.00 | 159,900.00 | 155,000.00 | 159,700.00 | 159,700.00 | 6,761,320 |
| 2025-12-26 | 147,000.00 | 155,200.00 | 147,000.00 | 155,000.00 | 155,000.00 | 15,564,350 |
| 2025-12-25 | 167,600.00 | 174,500.00 | 158,000.00 | 158,000.00 | 158,000.00 | 10,356,270 |
| 2025-12-24 | 174,000.00 | 176,600.00 | 164,000.00 | 169,800.00 | 169,800.00 | 12,796,740 |
| 2025-12-23 | 165,000.00 | 169,900.00 | 163,000.00 | 169,900.00 | 169,900.00 | 6,953,148 |
| 2025-12-22 | 153,800.00 | 158,800.00 | 151,800.00 | 158,800.00 | 158,800.00 | 8,997,484 |
| 2025-12-19 | 142,700.00 | 152,100.00 | 142,000.00 | 148,500.00 | 148,500.00 | 13,322,070 |
| 2025-12-18 | 143,000.00 | 143,000.00 | 139,700.00 | 142,700.00 | 142,700.00 | 9,441,706 |
| 2025-12-17 | 143,700.00 | 146,800.00 | 142,600.00 | 142,900.00 | 142,900.00 | 3,458,636 |
| 2025-12-16 | 142,900.00 | 149,300.00 | 140,400.00 | 142,900.00 | 142,900.00 | 11,348,070 |
| 2025-12-15 | 143,800.00 | 147,000.00 | 140,000.00 | 142,900.00 | 142,900.00 | 10,235,070 |
| 2025-12-12 | 147,800.00 | 147,800.00 | 140,000.00 | 144,000.00 | 144,000.00 | 4,638,769 |
| 2025-12-11 | 143,000.00 | 147,600.00 | 138,400.00 | 146,000.00 | 146,000.00 | 9,679,447 |
| 2025-12-10 | 160,000.00 | 160,000.00 | 148,800.00 | 148,800.00 | 148,800.00 | 15,287,740 |
| 2025-12-09 | 163,300.00 | 163,300.00 | 153,000.00 | 160,000.00 | 160,000.00 | 12,899,040 |
| 2025-12-08 | 152,000.00 | 152,700.00 | 149,100.00 | 152,700.00 | 152,700.00 | 4,932,100 |
| 2025-12-05 | 142,800.00 | 142,800.00 | 139,400.00 | 142,800.00 | 142,800.00 | 7,036,892 |
| 2025-12-04 | 268,000.00 | 270,800.00 | 262,000.00 | 267,000.00 | 133,500.00 | 16,659,324 |
| 2025-12-03 | 278,900.00 | 278,900.00 | 269,200.00 | 269,400.00 | 134,700.00 | 13,696,788 |
| 2025-12-02 | 270,000.00 | 277,500.00 | 263,000.00 | 275,000.00 | 137,500.00 | 20,223,480 |
| 2025-12-01 | 266,100.00 | 278,600.00 | 266,000.00 | 269,900.00 | 134,950.00 | 25,156,080 |
| 2025-11-28 | 248,200.00 | 262,800.00 | 248,200.00 | 260,400.00 | 130,200.00 | 31,631,760 |
| 2025-11-27 | 246,200.00 | 253,100.00 | 245,400.00 | 248,000.00 | 124,000.00 | 4,722,526 |
| 2025-11-26 | 247,000.00 | 247,000.00 | 237,500.00 | 245,000.00 | 122,500.00 | 24,628,040 |
| 2025-11-25 | 243,000.00 | 248,800.00 | 240,000.00 | 243,000.00 | 121,500.00 | 18,884,080 |
| 2025-11-24 | 229,300.00 | 243,900.00 | 229,300.00 | 239,500.00 | 119,750.00 | 6,441,768 |
| 2025-11-21 | 226,200.00 | 231,100.00 | 222,000.00 | 229,700.00 | 114,850.00 | 6,465,930 |
| 2025-11-20 | 220,900.00 | 230,000.00 | 220,000.00 | 228,000.00 | 114,000.00 | 9,690,844 |
| 2025-11-19 | 220,000.00 | 225,000.00 | 219,000.00 | 220,500.00 | 110,250.00 | 10,679,098 |
| 2025-11-18 | 217,000.00 | 221,000.00 | 215,500.00 | 220,000.00 | 110,000.00 | 7,989,684 |
| 2025-11-17 | 212,000.00 | 221,100.00 | 212,000.00 | 217,000.00 | 108,500.00 | 7,809,308 |
| 2025-11-14 | 210,800.00 | 211,300.00 | 208,100.00 | 211,000.00 | 105,500.00 | 4,182,328 |
| 2025-11-13 | 210,000.00 | 215,800.00 | 209,200.00 | 211,200.00 | 105,600.00 | 6,153,044 |
| 2025-11-12 | 199,600.00 | 211,200.00 | 199,600.00 | 211,200.00 | 105,600.00 | 7,799,692 |
| 2025-11-11 | 199,000.00 | 203,900.00 | 198,700.00 | 201,000.00 | 100,500.00 | 8,462,390 |
| 2025-11-10 | 198,800.00 | 204,000.00 | 193,300.00 | 199,000.00 | 99,500.00 | 5,593,468 |
| 2025-11-07 | 205,000.00 | 207,900.00 | 199,700.00 | 199,700.00 | 99,850.00 | 7,422,424 |
| 2025-11-06 | 206,000.00 | 211,500.00 | 203,800.00 | 207,800.00 | 103,900.00 | 9,231,922 |
| 2025-11-05 | 201,000.00 | 208,000.00 | 198,500.00 | 206,500.00 | 103,250.00 | 4,291,076 |
| 2025-11-04 | 198,000.00 | 204,900.00 | 196,100.00 | 201,000.00 | 100,500.00 | 5,046,034 |
| 2025-11-03 | 191,100.00 | 199,500.00 | 186,000.00 | 195,400.00 | 97,700.00 | 9,289,330 |
| 2025-10-31 | 202,000.00 | 203,700.00 | 191,000.00 | 191,000.00 | 95,500.00 | 14,943,822 |
| 2025-10-30 | 210,500.00 | 211,800.00 | 201,500.00 | 204,100.00 | 102,050.00 | 7,807,308 |
| 2025-10-29 | 219,000.00 | 219,000.00 | 211,900.00 | 212,000.00 | 106,000.00 | 5,696,076 |
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.