Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 106,000.00 | 109,800.00 | 104,000.00 | 104,000.00 | 52,000.00 | 7,854,092 |
| 2025-07-31 | 108,700.00 | 109,500.00 | 105,000.00 | 105,500.00 | 52,750.00 | 11,360,608 |
| 2025-07-30 | 113,200.00 | 114,000.00 | 108,100.00 | 109,500.00 | 54,750.00 | 8,725,546 |
| 2025-07-29 | 115,000.00 | 117,200.00 | 113,000.00 | 113,200.00 | 56,600.00 | 9,210,884 |
| 2025-07-28 | 115,000.00 | 118,000.00 | 114,100.00 | 115,600.00 | 57,800.00 | 6,553,222 |
| 2025-07-25 | 113,200.00 | 118,000.00 | 113,100.00 | 114,100.00 | 57,050.00 | 6,784,346 |
| 2025-07-24 | 115,200.00 | 117,000.00 | 109,700.00 | 116,000.00 | 58,000.00 | 12,095,862 |
| 2025-07-23 | 119,500.00 | 119,500.00 | 115,000.00 | 115,000.00 | 57,500.00 | 5,628,308 |
| 2025-07-22 | 112,200.00 | 117,500.00 | 112,200.00 | 117,500.00 | 58,750.00 | 8,598,250 |
| 2025-07-21 | 120,500.00 | 122,500.00 | 110,700.00 | 112,000.00 | 56,000.00 | 8,641,176 |
| 2025-07-18 | 124,700.00 | 124,700.00 | 117,500.00 | 119,000.00 | 59,500.00 | 12,168,906 |
| 2025-07-17 | 118,100.00 | 123,300.00 | 118,100.00 | 122,000.00 | 61,000.00 | 13,234,470 |
| 2025-07-16 | 111,000.00 | 118,200.00 | 110,100.00 | 117,400.00 | 58,700.00 | 6,630,598 |
| 2025-07-15 | 114,000.00 | 114,000.00 | 111,000.00 | 111,600.00 | 55,800.00 | 6,523,580 |
| 2025-07-14 | 115,000.00 | 115,500.00 | 111,000.00 | 113,000.00 | 56,500.00 | 11,113,726 |
| 2025-07-11 | 104,500.00 | 108,100.00 | 103,900.00 | 108,000.00 | 54,000.00 | 9,616,216 |
| 2025-07-10 | 96,000.00 | 101,600.00 | 96,000.00 | 101,600.00 | 50,800.00 | 14,195,176 |
| 2025-07-09 | 93,000.00 | 95,000.00 | 93,000.00 | 95,000.00 | 47,500.00 | 6,584,500 |
| 2025-07-08 | 93,000.00 | 95,000.00 | 92,900.00 | 93,300.00 | 46,650.00 | 2,849,320 |
| 2025-07-07 | 91,900.00 | 94,200.00 | 91,000.00 | 93,000.00 | 46,500.00 | 4,027,576 |
| 2025-07-04 | 94,400.00 | 94,400.00 | 91,500.00 | 91,900.00 | 45,950.00 | 7,976,542 |
| 2025-07-03 | 94,600.00 | 95,200.00 | 93,900.00 | 94,500.00 | 47,250.00 | 3,789,442 |
| 2025-07-02 | 94,300.00 | 95,500.00 | 94,300.00 | 95,400.00 | 47,700.00 | 2,188,736 |
| 2025-07-01 | 95,700.00 | 96,500.00 | 93,500.00 | 95,600.00 | 47,800.00 | 4,679,412 |
| 2025-06-30 | 95,500.00 | 96,300.00 | 95,100.00 | 95,600.00 | 47,800.00 | 2,538,522 |
| 2025-06-27 | 95,000.00 | 96,100.00 | 92,400.00 | 95,500.00 | 47,750.00 | 6,075,158 |
| 2025-06-26 | 95,000.00 | 97,000.00 | 95,000.00 | 95,000.00 | 47,500.00 | 5,829,982 |
| 2025-06-25 | 96,000.00 | 96,600.00 | 94,500.00 | 95,800.00 | 47,900.00 | 5,527,746 |
| 2025-06-24 | 94,900.00 | 98,000.00 | 93,700.00 | 95,800.00 | 47,900.00 | 8,274,002 |
| 2025-06-23 | 86,100.00 | 92,800.00 | 85,100.00 | 92,800.00 | 46,400.00 | 9,387,440 |
| 2025-06-20 | 89,400.00 | 89,400.00 | 86,700.00 | 86,800.00 | 43,400.00 | 27,340,980 |
| 2025-06-19 | 88,000.00 | 90,600.00 | 87,600.00 | 89,400.00 | 44,700.00 | 6,706,214 |
| 2025-06-18 | 87,700.00 | 89,000.00 | 86,900.00 | 88,000.00 | 44,000.00 | 3,091,022 |
| 2025-06-17 | 85,400.00 | 90,800.00 | 84,300.00 | 87,700.00 | 43,850.00 | 6,984,354 |
| 2025-06-16 | 84,000.00 | 85,600.00 | 82,600.00 | 85,400.00 | 42,700.00 | 5,243,940 |
| 2025-06-13 | 85,700.00 | 86,000.00 | 81,600.00 | 85,500.00 | 42,750.00 | 9,983,390 |
| 2025-06-12 | 91,400.00 | 91,600.00 | 84,700.00 | 86,800.00 | 43,400.00 | 8,190,058 |
| 2025-06-11 | 92,600.00 | 92,600.00 | 90,000.00 | 90,200.00 | 45,100.00 | 4,348,916 |
| 2025-06-10 | 86,000.00 | 92,900.00 | 86,000.00 | 90,600.00 | 45,300.00 | 14,000,370 |
| 2025-06-09 | 96,900.00 | 96,900.00 | 90,300.00 | 90,300.00 | 45,150.00 | 7,571,406 |
| 2025-06-06 | 96,600.00 | 98,500.00 | 96,400.00 | 97,000.00 | 48,500.00 | 6,069,952 |
| 2025-06-05 | 97,900.00 | 98,100.00 | 96,300.00 | 98,000.00 | 49,000.00 | 6,709,278 |
| 2025-06-04 | 98,000.00 | 98,500.00 | 96,400.00 | 98,100.00 | 49,050.00 | 7,278,460 |
| 2025-06-03 | 97,500.00 | 99,500.00 | 95,000.00 | 98,100.00 | 49,050.00 | 8,841,176 |
| 2025-06-02 | 98,700.00 | 99,800.00 | 94,200.00 | 98,000.00 | 49,000.00 | 12,985,594 |
| 2025-05-30 | 97,100.00 | 99,000.00 | 96,300.00 | 98,400.00 | 49,200.00 | 6,561,216 |
| 2025-05-29 | 97,200.00 | 99,000.00 | 96,100.00 | 97,000.00 | 48,500.00 | 9,571,864 |
| 2025-05-28 | 93,000.00 | 98,300.00 | 93,000.00 | 97,000.00 | 48,500.00 | 12,844,120 |
| 2025-05-27 | 94,700.00 | 95,000.00 | 91,500.00 | 94,500.00 | 47,250.00 | 13,315,332 |
| 2025-05-26 | 93,200.00 | 95,300.00 | 87,000.00 | 94,500.00 | 47,250.00 | 9,653,670 |
| 2025-05-23 | 92,000.00 | 96,300.00 | 91,800.00 | 93,000.00 | 46,500.00 | 8,404,168 |
| 2025-05-22 | 93,000.00 | 98,500.00 | 91,800.00 | 92,500.00 | 46,250.00 | 13,153,276 |
| 2025-05-21 | 97,900.00 | 97,900.00 | 89,900.00 | 93,500.00 | 46,750.00 | 14,589,348 |
| 2025-05-20 | 88,500.00 | 91,500.00 | 88,500.00 | 91,500.00 | 45,750.00 | 7,787,292 |
| 2025-05-19 | 80,100.00 | 85,600.00 | 80,000.00 | 85,600.00 | 42,800.00 | 18,346,176 |
| 2025-05-16 | 78,700.00 | 80,900.00 | 78,700.00 | 80,000.00 | 40,000.00 | 9,331,644 |
| 2025-05-15 | 79,000.00 | 79,900.00 | 77,200.00 | 79,800.00 | 39,900.00 | 17,874,424 |
| 2025-05-14 | 79,100.00 | 82,500.00 | 78,400.00 | 79,800.00 | 39,900.00 | 13,610,982 |
| 2025-05-13 | 80,500.00 | 80,500.00 | 76,700.00 | 79,600.00 | 39,800.00 | 23,521,520 |
| 2025-05-12 | 78,400.00 | 80,200.00 | 77,000.00 | 79,400.00 | 39,700.00 | 16,083,692 |
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.