Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 213,500.00 | 220,600.00 | 199,100.00 | 220,100.00 | 110,050.00 | 10,658,892 |
| 2025-10-27 | 222,900.00 | 226,500.00 | 214,000.00 | 214,000.00 | 107,000.00 | 18,621,246 |
| 2025-10-24 | 215,400.00 | 222,900.00 | 215,100.00 | 219,000.00 | 109,500.00 | 7,661,238 |
| 2025-10-23 | 202,900.00 | 215,500.00 | 200,000.00 | 215,000.00 | 107,500.00 | 9,560,870 |
| 2025-10-22 | 204,000.00 | 204,000.00 | 193,000.00 | 203,000.00 | 101,500.00 | 33,981,122 |
| 2025-10-21 | 202,000.00 | 204,900.00 | 193,700.00 | 203,400.00 | 101,700.00 | 8,021,498 |
| 2025-10-20 | 200,000.00 | 204,500.00 | 190,000.00 | 194,900.00 | 97,450.00 | 11,393,006 |
| 2025-10-17 | 214,100.00 | 214,600.00 | 199,900.00 | 204,000.00 | 102,000.00 | 11,325,856 |
| 2025-10-16 | 210,000.00 | 217,600.00 | 205,900.00 | 213,100.00 | 106,550.00 | 10,461,196 |
| 2025-10-15 | 214,100.00 | 214,900.00 | 206,000.00 | 209,500.00 | 104,750.00 | 7,647,592 |
| 2025-10-14 | 215,900.00 | 219,700.00 | 206,900.00 | 211,900.00 | 105,950.00 | 28,604,180 |
| 2025-10-13 | 193,900.00 | 205,400.00 | 193,900.00 | 205,400.00 | 102,700.00 | 48,010,000 |
| 2025-10-10 | 178,500.00 | 192,000.00 | 178,500.00 | 192,000.00 | 96,000.00 | 8,617,262 |
| 2025-10-09 | 177,000.00 | 181,600.00 | 176,300.00 | 179,500.00 | 89,750.00 | 8,662,356 |
| 2025-10-08 | 179,000.00 | 180,900.00 | 175,200.00 | 178,100.00 | 89,050.00 | 6,530,910 |
| 2025-10-07 | 181,100.00 | 182,000.00 | 178,000.00 | 180,000.00 | 90,000.00 | 4,750,380 |
| 2025-10-06 | 186,800.00 | 186,800.00 | 176,500.00 | 179,700.00 | 89,850.00 | 4,828,426 |
| 2025-10-03 | 172,000.00 | 179,300.00 | 171,100.00 | 176,500.00 | 88,250.00 | 9,800,444 |
| 2025-10-02 | 168,800.00 | 175,700.00 | 168,800.00 | 171,000.00 | 85,500.00 | 4,776,252 |
| 2025-10-01 | 174,900.00 | 175,000.00 | 167,800.00 | 170,000.00 | 85,000.00 | 5,308,430 |
| 2025-09-30 | 173,500.00 | 183,000.00 | 173,500.00 | 174,900.00 | 87,450.00 | 9,373,350 |
| 2025-09-29 | 162,300.00 | 174,800.00 | 161,000.00 | 172,800.00 | 86,400.00 | 4,915,590 |
| 2025-09-26 | 158,000.00 | 164,900.00 | 156,000.00 | 164,000.00 | 82,000.00 | 5,439,722 |
| 2025-09-25 | 149,000.00 | 158,000.00 | 146,900.00 | 158,000.00 | 79,000.00 | 5,857,956 |
| 2025-09-24 | 149,000.00 | 152,000.00 | 145,600.00 | 149,000.00 | 74,500.00 | 7,324,314 |
| 2025-09-23 | 148,000.00 | 150,100.00 | 145,600.00 | 149,200.00 | 74,600.00 | 2,862,526 |
| 2025-09-22 | 149,700.00 | 154,200.00 | 143,900.00 | 148,800.00 | 74,400.00 | 14,054,370 |
| 2025-09-19 | 145,000.00 | 153,200.00 | 143,000.00 | 153,200.00 | 76,600.00 | 11,247,774 |
| 2025-09-18 | 143,500.00 | 149,900.00 | 141,500.00 | 145,000.00 | 72,500.00 | 15,193,828 |
| 2025-09-17 | 133,500.00 | 143,900.00 | 133,400.00 | 143,100.00 | 71,550.00 | 9,627,874 |
| 2025-09-16 | 137,800.00 | 137,800.00 | 133,900.00 | 135,000.00 | 67,500.00 | 12,775,876 |
| 2025-09-15 | 137,700.00 | 137,800.00 | 134,800.00 | 137,800.00 | 68,900.00 | 5,927,328 |
| 2025-09-12 | 136,000.00 | 138,100.00 | 134,100.00 | 137,800.00 | 68,900.00 | 13,520,418 |
| 2025-09-11 | 130,000.00 | 137,500.00 | 129,100.00 | 136,000.00 | 68,000.00 | 6,053,662 |
| 2025-09-10 | 129,200.00 | 131,000.00 | 127,000.00 | 130,900.00 | 65,450.00 | 13,556,164 |
| 2025-09-09 | 125,000.00 | 129,600.00 | 124,100.00 | 129,200.00 | 64,600.00 | 5,332,254 |
| 2025-09-08 | 125,100.00 | 128,000.00 | 125,000.00 | 125,000.00 | 62,500.00 | 4,411,150 |
| 2025-09-05 | 125,200.00 | 129,800.00 | 125,000.00 | 125,000.00 | 62,500.00 | 4,240,532 |
| 2025-09-04 | 125,000.00 | 126,000.00 | 123,000.00 | 125,000.00 | 62,500.00 | 3,993,078 |
| 2025-09-03 | 127,100.00 | 128,200.00 | 124,500.00 | 125,000.00 | 62,500.00 | 4,635,102 |
| 2025-08-29 | 131,100.00 | 132,500.00 | 128,100.00 | 128,300.00 | 64,150.00 | 4,983,656 |
| 2025-08-28 | 132,200.00 | 134,000.00 | 130,000.00 | 130,100.00 | 65,050.00 | 4,411,828 |
| 2025-08-27 | 133,200.00 | 135,600.00 | 132,000.00 | 132,000.00 | 66,000.00 | 4,795,056 |
| 2025-08-26 | 131,000.00 | 139,900.00 | 129,000.00 | 135,500.00 | 67,750.00 | 5,214,730 |
| 2025-08-25 | 124,000.00 | 132,600.00 | 123,500.00 | 131,000.00 | 65,500.00 | 7,734,282 |
| 2025-08-22 | 122,000.00 | 127,500.00 | 122,000.00 | 124,100.00 | 62,050.00 | 10,084,502 |
| 2025-08-21 | 122,200.00 | 126,800.00 | 122,000.00 | 125,000.00 | 62,500.00 | 8,280,446 |
| 2025-08-20 | 118,600.00 | 126,000.00 | 117,900.00 | 124,200.00 | 62,100.00 | 14,960,214 |
| 2025-08-19 | 118,200.00 | 121,100.00 | 116,500.00 | 118,200.00 | 59,100.00 | 10,597,958 |
| 2025-08-18 | 118,200.00 | 118,500.00 | 116,000.00 | 118,200.00 | 59,100.00 | 7,197,498 |
| 2025-08-15 | 119,200.00 | 126,000.00 | 117,900.00 | 118,200.00 | 59,100.00 | 10,547,098 |
| 2025-08-14 | 116,400.00 | 118,800.00 | 115,200.00 | 118,200.00 | 59,100.00 | 8,471,124 |
| 2025-08-13 | 115,000.00 | 116,500.00 | 114,000.00 | 116,000.00 | 58,000.00 | 8,217,422 |
| 2025-08-12 | 115,500.00 | 116,800.00 | 114,500.00 | 115,500.00 | 57,750.00 | 5,975,074 |
| 2025-08-11 | 117,000.00 | 118,900.00 | 115,000.00 | 115,500.00 | 57,750.00 | 6,576,850 |
| 2025-08-08 | 114,900.00 | 117,600.00 | 113,200.00 | 117,000.00 | 58,500.00 | 6,439,038 |
| 2025-08-07 | 118,500.00 | 122,000.00 | 115,000.00 | 115,000.00 | 57,500.00 | 8,301,496 |
| 2025-08-06 | 117,500.00 | 120,000.00 | 115,000.00 | 118,500.00 | 59,250.00 | 10,041,642 |
| 2025-08-05 | 117,600.00 | 118,900.00 | 114,600.00 | 117,500.00 | 58,750.00 | 68,718,204 |
| 2025-08-04 | 106,200.00 | 111,200.00 | 105,000.00 | 111,200.00 | 55,600.00 | 187,776,156 |
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.