Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 41,050.00 | 41,150.00 | 40,650.00 | 40,800.00 | 20,400.00 | 4,210,800 |
| 2024-11-08 | 41,800.00 | 41,800.00 | 41,000.00 | 41,050.00 | 20,525.00 | 4,382,400 |
| 2024-11-07 | 42,000.00 | 42,250.00 | 41,700.00 | 41,700.00 | 20,850.00 | 2,472,600 |
| 2024-11-06 | 41,500.00 | 42,000.00 | 41,400.00 | 41,800.00 | 20,900.00 | 18,237,200 |
| 2024-11-05 | 41,200.00 | 41,300.00 | 41,050.00 | 41,300.00 | 20,650.00 | 2,053,000 |
| 2024-11-04 | 41,400.00 | 41,500.00 | 41,050.00 | 41,200.00 | 20,600.00 | 15,088,400 |
| 2024-11-01 | 41,550.00 | 41,600.00 | 41,100.00 | 41,200.00 | 20,600.00 | 2,804,200 |
| 2024-10-31 | 41,400.00 | 41,700.00 | 41,050.00 | 41,550.00 | 20,775.00 | 3,655,800 |
| 2024-10-30 | 41,450.00 | 41,700.00 | 40,800.00 | 41,000.00 | 20,500.00 | 4,175,400 |
| 2024-10-29 | 41,500.00 | 41,700.00 | 41,300.00 | 41,350.00 | 20,675.00 | 6,570,000 |
| 2024-10-28 | 41,600.00 | 41,750.00 | 41,450.00 | 41,450.00 | 20,725.00 | 17,473,200 |
| 2024-10-25 | 42,200.00 | 42,300.00 | 41,550.00 | 41,550.00 | 20,775.00 | 4,135,800 |
| 2024-10-24 | 43,000.00 | 43,100.00 | 42,050.00 | 42,050.00 | 21,025.00 | 15,555,800 |
| 2024-10-23 | 42,700.00 | 44,300.00 | 42,700.00 | 43,200.00 | 21,600.00 | 10,029,600 |
| 2024-10-22 | 42,600.00 | 42,600.00 | 42,200.00 | 42,200.00 | 21,100.00 | 4,136,200 |
| 2024-10-21 | 41,850.00 | 42,900.00 | 41,850.00 | 42,250.00 | 21,125.00 | 4,438,400 |
| 2024-10-18 | 41,700.00 | 42,200.00 | 41,700.00 | 41,800.00 | 20,900.00 | 2,431,600 |
| 2024-10-17 | 41,750.00 | 41,800.00 | 41,450.00 | 41,550.00 | 20,775.00 | 2,060,200 |
| 2024-10-16 | 41,500.00 | 41,800.00 | 41,450.00 | 41,500.00 | 20,750.00 | 2,422,200 |
| 2024-10-15 | 42,250.00 | 42,500.00 | 41,550.00 | 41,650.00 | 20,825.00 | 10,994,000 |
| 2024-10-14 | 42,500.00 | 43,400.00 | 42,150.00 | 42,150.00 | 21,075.00 | 18,871,800 |
| 2024-10-11 | 41,400.00 | 41,950.00 | 41,350.00 | 41,800.00 | 20,900.00 | 3,419,600 |
| 2024-10-10 | 41,600.00 | 41,650.00 | 41,300.00 | 41,400.00 | 20,700.00 | 3,024,400 |
| 2024-10-09 | 41,050.00 | 41,600.00 | 41,000.00 | 41,600.00 | 20,800.00 | 13,983,064 |
| 2024-10-08 | 41,050.00 | 41,050.00 | 40,600.00 | 40,900.00 | 20,450.00 | 5,337,400 |
| 2024-10-07 | 41,100.00 | 41,550.00 | 40,850.00 | 40,850.00 | 20,425.00 | 3,346,800 |
| 2024-10-04 | 41,350.00 | 41,350.00 | 40,900.00 | 41,000.00 | 20,500.00 | 4,387,400 |
| 2024-10-03 | 42,100.00 | 42,450.00 | 41,350.00 | 41,350.00 | 20,675.00 | 7,002,800 |
| 2024-10-02 | 42,350.00 | 42,400.00 | 42,050.00 | 42,050.00 | 21,025.00 | 30,639,200 |
| 2024-10-01 | 42,050.00 | 42,750.00 | 42,050.00 | 42,300.00 | 21,150.00 | 3,871,200 |
| 2024-09-30 | 42,400.00 | 42,600.00 | 42,000.00 | 42,000.00 | 21,000.00 | 5,986,600 |
| 2024-09-27 | 42,900.00 | 42,900.00 | 42,450.00 | 42,500.00 | 21,250.00 | 5,523,400 |
| 2024-09-26 | 42,600.00 | 43,100.00 | 42,600.00 | 42,600.00 | 21,300.00 | 5,635,000 |
| 2024-09-25 | 42,750.00 | 42,900.00 | 42,400.00 | 42,600.00 | 21,300.00 | 12,184,552 |
| 2024-09-24 | 42,400.00 | 42,650.00 | 42,350.00 | 42,550.00 | 21,275.00 | 7,775,400 |
| 2024-09-23 | 42,900.00 | 42,900.00 | 42,350.00 | 42,350.00 | 21,175.00 | 9,028,800 |
| 2024-09-20 | 43,000.00 | 43,650.00 | 42,300.00 | 42,300.00 | 21,150.00 | 7,951,000 |
| 2024-09-19 | 42,800.00 | 43,200.00 | 42,700.00 | 42,900.00 | 21,450.00 | 4,582,000 |
| 2024-09-18 | 42,900.00 | 43,300.00 | 42,650.00 | 42,650.00 | 21,325.00 | 5,671,800 |
| 2024-09-17 | 42,050.00 | 43,200.00 | 42,050.00 | 42,900.00 | 21,450.00 | 9,831,402 |
| 2024-09-16 | 42,700.00 | 43,600.00 | 42,050.00 | 42,050.00 | 21,025.00 | 15,698,400 |
| 2024-09-13 | 42,900.00 | 42,950.00 | 42,500.00 | 42,900.00 | 21,450.00 | 3,144,600 |
| 2024-09-12 | 43,050.00 | 43,250.00 | 42,550.00 | 42,900.00 | 21,450.00 | 4,381,202 |
| 2024-09-11 | 42,650.00 | 43,000.00 | 42,100.00 | 43,000.00 | 21,500.00 | 6,246,400 |
| 2024-09-10 | 43,700.00 | 43,900.00 | 42,600.00 | 43,000.00 | 21,500.00 | 9,293,600 |
| 2024-09-09 | 44,200.00 | 44,500.00 | 43,450.00 | 43,700.00 | 21,850.00 | 14,601,400 |
| 2024-09-06 | 45,350.00 | 45,350.00 | 44,600.00 | 44,650.00 | 22,325.00 | 14,307,800 |
| 2024-09-05 | 44,550.00 | 45,950.00 | 44,400.00 | 45,050.00 | 22,525.00 | 9,039,000 |
| 2024-09-04 | 43,600.00 | 44,300.00 | 43,300.00 | 44,000.00 | 22,000.00 | 16,417,400 |
| 2024-08-30 | 44,550.00 | 45,200.00 | 44,200.00 | 44,200.00 | 22,100.00 | 6,797,000 |
| 2024-08-29 | 44,250.00 | 44,800.00 | 44,050.00 | 44,200.00 | 22,100.00 | 6,559,800 |
| 2024-08-28 | 45,500.00 | 46,100.00 | 44,400.00 | 44,400.00 | 22,200.00 | 9,867,000 |
| 2024-08-27 | 42,100.00 | 45,100.00 | 42,100.00 | 45,100.00 | 22,550.00 | 45,301,218 |
| 2024-08-26 | 41,650.00 | 42,350.00 | 41,650.00 | 42,150.00 | 21,075.00 | 19,275,000 |
| 2024-08-23 | 41,600.00 | 42,000.00 | 41,500.00 | 41,550.00 | 20,775.00 | 15,511,556 |
| 2024-08-22 | 41,850.00 | 42,350.00 | 41,550.00 | 41,550.00 | 20,775.00 | 4,759,000 |
| 2024-08-21 | 41,600.00 | 42,000.00 | 41,500.00 | 41,850.00 | 20,925.00 | 3,469,000 |
| 2024-08-20 | 41,150.00 | 42,200.00 | 41,000.00 | 41,700.00 | 20,850.00 | 15,473,000 |
| 2024-08-19 | 41,300.00 | 41,550.00 | 41,050.00 | 41,150.00 | 20,575.00 | 13,169,800 |
| 2024-08-16 | 40,900.00 | 41,600.00 | 40,900.00 | 41,150.00 | 20,575.00 | 14,514,000 |
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.