Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 40,000.00 | 40,100.00 | 39,850.00 | 39,950.00 | 19,975.00 | 3,044,000 |
| 2025-02-10 | 40,350.00 | 40,350.00 | 40,000.00 | 40,000.00 | 20,000.00 | 18,659,400 |
| 2025-02-07 | 40,500.00 | 40,700.00 | 40,250.00 | 40,650.00 | 20,325.00 | 2,960,000 |
| 2025-02-06 | 40,350.00 | 40,550.00 | 40,050.00 | 40,450.00 | 20,225.00 | 3,369,200 |
| 2025-02-05 | 40,200.00 | 40,450.00 | 40,050.00 | 40,050.00 | 20,025.00 | 2,841,400 |
| 2025-02-04 | 40,050.00 | 40,200.00 | 39,850.00 | 40,100.00 | 20,050.00 | 2,881,800 |
| 2025-02-03 | 40,200.00 | 40,300.00 | 39,900.00 | 40,050.00 | 20,025.00 | 3,274,200 |
| 2025-01-24 | 40,250.00 | 40,500.00 | 40,200.00 | 40,400.00 | 20,200.00 | 3,116,800 |
| 2025-01-23 | 40,400.00 | 40,650.00 | 40,250.00 | 40,400.00 | 20,200.00 | 3,198,200 |
| 2025-01-22 | 40,500.00 | 40,500.00 | 40,100.00 | 40,400.00 | 20,200.00 | 30,480,400 |
| 2025-01-21 | 40,550.00 | 40,550.00 | 40,300.00 | 40,450.00 | 20,225.00 | 3,291,478 |
| 2025-01-20 | 40,300.00 | 40,450.00 | 40,250.00 | 40,400.00 | 20,200.00 | 1,340,400 |
| 2025-01-17 | 40,500.00 | 40,550.00 | 40,250.00 | 40,450.00 | 20,225.00 | 4,987,642 |
| 2025-01-16 | 40,300.00 | 40,650.00 | 40,100.00 | 40,450.00 | 20,225.00 | 105,767,508 |
| 2025-01-15 | 40,300.00 | 40,350.00 | 40,000.00 | 40,250.00 | 20,125.00 | 12,593,200 |
| 2025-01-14 | 40,200.00 | 40,200.00 | 39,800.00 | 40,200.00 | 20,100.00 | 4,652,600 |
| 2025-01-13 | 39,700.00 | 40,350.00 | 39,700.00 | 40,300.00 | 20,150.00 | 10,973,400 |
| 2025-01-10 | 40,750.00 | 40,900.00 | 40,400.00 | 40,500.00 | 20,250.00 | 2,209,200 |
| 2025-01-09 | 40,550.00 | 41,000.00 | 40,500.00 | 40,750.00 | 20,375.00 | 2,547,800 |
| 2025-01-08 | 40,400.00 | 40,550.00 | 40,300.00 | 40,500.00 | 20,250.00 | 2,051,600 |
| 2025-01-07 | 40,300.00 | 40,550.00 | 40,200.00 | 40,500.00 | 20,250.00 | 4,102,000 |
| 2025-01-06 | 40,400.00 | 40,500.00 | 40,300.00 | 40,500.00 | 20,250.00 | 18,228,600 |
| 2025-01-03 | 40,550.00 | 40,550.00 | 40,150.00 | 40,500.00 | 20,250.00 | 3,830,200 |
| 2025-01-02 | 40,500.00 | 40,550.00 | 40,300.00 | 40,550.00 | 20,275.00 | 2,681,000 |
| 2024-12-31 | 40,550.00 | 40,600.00 | 40,300.00 | 40,550.00 | 20,275.00 | 3,740,800 |
| 2024-12-30 | 40,350.00 | 40,600.00 | 40,300.00 | 40,550.00 | 20,275.00 | 2,830,600 |
| 2024-12-27 | 40,700.00 | 40,900.00 | 40,550.00 | 40,550.00 | 20,275.00 | 2,995,400 |
| 2024-12-26 | 40,700.00 | 41,000.00 | 40,650.00 | 40,650.00 | 20,325.00 | 1,955,000 |
| 2024-12-25 | 40,600.00 | 41,050.00 | 40,550.00 | 40,650.00 | 20,325.00 | 3,866,200 |
| 2024-12-24 | 40,500.00 | 40,600.00 | 40,350.00 | 40,600.00 | 20,300.00 | 14,749,000 |
| 2024-12-23 | 40,500.00 | 40,850.00 | 40,500.00 | 40,600.00 | 20,300.00 | 7,049,400 |
| 2024-12-20 | 40,300.00 | 40,500.00 | 40,250.00 | 40,500.00 | 20,250.00 | 3,388,400 |
| 2024-12-19 | 40,300.00 | 40,400.00 | 40,100.00 | 40,300.00 | 20,150.00 | 5,023,600 |
| 2024-12-18 | 40,550.00 | 40,850.00 | 40,550.00 | 40,600.00 | 20,300.00 | 15,806,000 |
| 2024-12-17 | 40,700.00 | 40,800.00 | 40,550.00 | 40,550.00 | 20,275.00 | 3,121,800 |
| 2024-12-16 | 40,800.00 | 40,900.00 | 40,600.00 | 40,700.00 | 20,350.00 | 9,722,400 |
| 2024-12-13 | 40,750.00 | 40,900.00 | 40,600.00 | 40,800.00 | 20,400.00 | 4,366,400 |
| 2024-12-12 | 41,300.00 | 41,350.00 | 40,900.00 | 40,900.00 | 20,450.00 | 4,292,400 |
| 2024-12-11 | 41,200.00 | 41,400.00 | 40,900.00 | 41,300.00 | 20,650.00 | 18,638,200 |
| 2024-12-10 | 41,850.00 | 41,900.00 | 41,200.00 | 41,200.00 | 20,600.00 | 8,227,800 |
| 2024-12-09 | 42,100.00 | 42,850.00 | 41,850.00 | 41,850.00 | 20,925.00 | 25,188,800 |
| 2024-12-06 | 40,850.00 | 42,300.00 | 40,750.00 | 41,850.00 | 20,925.00 | 10,654,200 |
| 2024-12-05 | 40,800.00 | 41,000.00 | 40,300.00 | 40,850.00 | 20,425.00 | 6,912,200 |
| 2024-12-04 | 40,400.00 | 40,400.00 | 39,800.00 | 40,000.00 | 20,000.00 | 9,933,200 |
| 2024-12-03 | 40,400.00 | 40,600.00 | 40,250.00 | 40,400.00 | 20,200.00 | 3,918,600 |
| 2024-12-02 | 40,550.00 | 40,950.00 | 40,300.00 | 40,350.00 | 20,175.00 | 4,328,000 |
| 2024-11-29 | 40,650.00 | 40,750.00 | 40,500.00 | 40,500.00 | 20,250.00 | 4,062,800 |
| 2024-11-28 | 41,100.00 | 41,200.00 | 40,700.00 | 40,700.00 | 20,350.00 | 2,472,600 |
| 2024-11-27 | 41,050.00 | 41,050.00 | 40,750.00 | 40,750.00 | 20,375.00 | 12,146,400 |
| 2024-11-26 | 41,000.00 | 41,300.00 | 41,000.00 | 41,050.00 | 20,525.00 | 17,125,600 |
| 2024-11-25 | 40,450.00 | 41,000.00 | 40,450.00 | 41,000.00 | 20,500.00 | 4,030,600 |
| 2024-11-22 | 40,350.00 | 40,850.00 | 40,300.00 | 40,450.00 | 20,225.00 | 2,799,600 |
| 2024-11-21 | 40,350.00 | 40,600.00 | 40,300.00 | 40,350.00 | 20,175.00 | 3,983,800 |
| 2024-11-20 | 40,200.00 | 40,650.00 | 40,150.00 | 40,350.00 | 20,175.00 | 14,763,800 |
| 2024-11-19 | 40,400.00 | 40,700.00 | 40,350.00 | 40,350.00 | 20,175.00 | 3,716,800 |
| 2024-11-18 | 40,550.00 | 40,850.00 | 40,350.00 | 40,400.00 | 20,200.00 | 13,732,400 |
| 2024-11-15 | 40,650.00 | 41,050.00 | 40,550.00 | 40,550.00 | 20,275.00 | 4,620,600 |
| 2024-11-14 | 40,650.00 | 41,300.00 | 40,600.00 | 40,700.00 | 20,350.00 | 4,023,600 |
| 2024-11-13 | 40,850.00 | 41,150.00 | 40,500.00 | 40,600.00 | 20,300.00 | 4,408,400 |
| 2024-11-12 | 41,000.00 | 41,500.00 | 40,500.00 | 40,550.00 | 20,275.00 | 4,971,800 |
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.