Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 78,400.00 | 80,200.00 | 77,000.00 | 79,400.00 | 39,700.00 | 16,083,692 |
| 2025-05-09 | 80,000.00 | 80,900.00 | 75,500.00 | 76,500.00 | 38,250.00 | 14,103,110 |
| 2025-05-08 | 75,200.00 | 78,500.00 | 74,200.00 | 78,500.00 | 39,250.00 | 14,491,140 |
| 2025-05-07 | 70,600.00 | 74,000.00 | 70,400.00 | 73,400.00 | 36,700.00 | 31,565,780 |
| 2025-05-06 | 70,600.00 | 71,800.00 | 69,400.00 | 70,500.00 | 35,250.00 | 11,435,358 |
| 2025-05-05 | 68,900.00 | 72,400.00 | 68,000.00 | 70,000.00 | 35,000.00 | 8,831,930 |
| 2025-04-29 | 67,000.00 | 68,000.00 | 63,800.00 | 68,000.00 | 34,000.00 | 32,059,800 |
| 2025-04-28 | 67,800.00 | 69,000.00 | 66,700.00 | 68,000.00 | 34,000.00 | 14,046,600 |
| 2025-04-25 | 64,400.00 | 67,000.00 | 64,000.00 | 67,000.00 | 33,500.00 | 29,898,000 |
| 2025-04-24 | 58,900.00 | 62,700.00 | 58,600.00 | 62,700.00 | 31,350.00 | 17,460,000 |
| 2025-04-23 | 60,000.00 | 60,300.00 | 58,300.00 | 58,600.00 | 29,300.00 | 37,968,398 |
| 2025-04-22 | 62,000.00 | 62,700.00 | 58,000.00 | 59,000.00 | 29,500.00 | 35,357,200 |
| 2025-04-21 | 64,100.00 | 67,400.00 | 61,500.00 | 61,500.00 | 30,750.00 | 30,937,800 |
| 2025-04-18 | 71,800.00 | 71,800.00 | 66,100.00 | 66,100.00 | 33,050.00 | 21,331,400 |
| 2025-04-17 | 67,700.00 | 71,000.00 | 67,200.00 | 71,000.00 | 35,500.00 | 145,877,704 |
| 2025-04-16 | 70,600.00 | 72,000.00 | 67,400.00 | 67,900.00 | 33,950.00 | 28,043,400 |
| 2025-04-15 | 70,400.00 | 74,400.00 | 70,000.00 | 70,500.00 | 35,250.00 | 31,089,400 |
| 2025-04-14 | 66,500.00 | 69,600.00 | 66,000.00 | 69,600.00 | 34,800.00 | 24,454,200 |
| 2025-04-11 | 59,700.00 | 65,100.00 | 59,700.00 | 65,100.00 | 32,550.00 | 26,786,600 |
| 2025-04-10 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 30,450.00 | 7,669,400 |
| 2025-04-09 | 52,100.00 | 58,400.00 | 52,100.00 | 57,000.00 | 28,500.00 | 26,005,000 |
| 2025-04-08 | 58,000.00 | 58,000.00 | 54,300.00 | 55,100.00 | 27,550.00 | 33,734,398 |
| 2025-04-04 | 54,200.00 | 59,500.00 | 53,400.00 | 58,300.00 | 29,150.00 | 29,102,200 |
| 2025-04-03 | 58,200.00 | 59,800.00 | 56,200.00 | 56,200.00 | 28,100.00 | 38,471,800 |
| 2025-04-02 | 60,500.00 | 61,200.00 | 59,500.00 | 60,400.00 | 30,200.00 | 32,138,120 |
| 2025-04-01 | 58,700.00 | 60,800.00 | 58,200.00 | 59,700.00 | 29,850.00 | 15,514,800 |
| 2025-03-31 | 57,800.00 | 58,500.00 | 57,300.00 | 58,000.00 | 29,000.00 | 50,314,122 |
| 2025-03-28 | 57,000.00 | 58,300.00 | 56,900.00 | 58,000.00 | 29,000.00 | 11,085,200 |
| 2025-03-27 | 57,500.00 | 58,700.00 | 56,600.00 | 57,100.00 | 28,550.00 | 61,433,500 |
| 2025-03-26 | 57,800.00 | 58,000.00 | 55,700.00 | 57,000.00 | 28,500.00 | 17,195,400 |
| 2025-03-25 | 57,700.00 | 59,200.00 | 56,600.00 | 56,900.00 | 28,450.00 | 76,051,102 |
| 2025-03-24 | 53,000.00 | 56,700.00 | 52,700.00 | 56,700.00 | 28,350.00 | 27,658,000 |
| 2025-03-21 | 51,600.00 | 53,000.00 | 51,000.00 | 53,000.00 | 26,500.00 | 15,240,600 |
| 2025-03-20 | 52,000.00 | 53,200.00 | 50,700.00 | 51,500.00 | 25,750.00 | 13,258,200 |
| 2025-03-19 | 50,800.00 | 52,500.00 | 49,200.00 | 51,900.00 | 25,950.00 | 20,952,000 |
| 2025-03-18 | 52,100.00 | 52,700.00 | 51,100.00 | 51,300.00 | 25,650.00 | 15,880,198 |
| 2025-03-17 | 52,500.00 | 52,700.00 | 50,800.00 | 52,100.00 | 26,050.00 | 13,262,600 |
| 2025-03-14 | 51,800.00 | 52,800.00 | 51,400.00 | 52,200.00 | 26,100.00 | 16,845,200 |
| 2025-03-13 | 48,300.00 | 51,400.00 | 47,500.00 | 51,400.00 | 25,700.00 | 33,002,000 |
| 2025-03-12 | 47,350.00 | 48,250.00 | 47,350.00 | 48,100.00 | 24,050.00 | 14,006,800 |
| 2025-03-11 | 46,900.00 | 47,300.00 | 46,500.00 | 47,300.00 | 23,650.00 | 48,168,000 |
| 2025-03-10 | 45,900.00 | 47,900.00 | 45,800.00 | 47,300.00 | 23,650.00 | 25,260,000 |
| 2025-03-07 | 42,300.00 | 45,300.00 | 42,250.00 | 45,300.00 | 22,650.00 | 23,217,400 |
| 2025-03-06 | 42,300.00 | 42,550.00 | 42,050.00 | 42,350.00 | 21,175.00 | 5,524,400 |
| 2025-03-05 | 42,050.00 | 42,500.00 | 42,000.00 | 42,250.00 | 21,125.00 | 15,619,400 |
| 2025-03-04 | 42,450.00 | 42,500.00 | 41,800.00 | 41,950.00 | 20,975.00 | 6,113,000 |
| 2025-03-03 | 41,300.00 | 42,400.00 | 41,200.00 | 42,050.00 | 21,025.00 | 5,887,000 |
| 2025-02-28 | 41,050.00 | 41,600.00 | 40,700.00 | 41,200.00 | 20,600.00 | 5,542,000 |
| 2025-02-27 | 41,200.00 | 41,200.00 | 40,750.00 | 41,050.00 | 20,525.00 | 3,055,200 |
| 2025-02-26 | 41,000.00 | 41,100.00 | 40,800.00 | 41,000.00 | 20,500.00 | 2,729,800 |
| 2025-02-25 | 40,700.00 | 41,150.00 | 40,650.00 | 40,700.00 | 20,350.00 | 3,758,600 |
| 2025-02-24 | 40,350.00 | 40,650.00 | 40,350.00 | 40,600.00 | 20,300.00 | 8,252,200 |
| 2025-02-21 | 40,950.00 | 40,950.00 | 40,650.00 | 40,650.00 | 20,325.00 | 5,276,200 |
| 2025-02-20 | 40,450.00 | 41,250.00 | 40,400.00 | 40,950.00 | 20,475.00 | 5,872,600 |
| 2025-02-19 | 40,200.00 | 40,500.00 | 40,050.00 | 40,400.00 | 20,200.00 | 36,000,602 |
| 2025-02-18 | 40,100.00 | 40,450.00 | 39,900.00 | 40,200.00 | 20,100.00 | 14,898,000 |
| 2025-02-17 | 40,250.00 | 40,400.00 | 40,050.00 | 40,100.00 | 20,050.00 | 11,815,400 |
| 2025-02-14 | 40,500.00 | 40,500.00 | 40,200.00 | 40,250.00 | 20,125.00 | 10,145,600 |
| 2025-02-13 | 39,900.00 | 40,300.00 | 39,850.00 | 40,250.00 | 20,125.00 | 2,277,800 |
| 2025-02-12 | 39,950.00 | 40,100.00 | 39,900.00 | 39,900.00 | 19,950.00 | 17,167,800 |
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.