Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 218,300.00 | 219,500.00 | 214,500.00 | 215,000.00 | 215,000.00 | 2,536,987 |
| 2026-10-15 | 218,400.00 | 220,000.00 | 216,400.00 | 218,000.00 | 218,000.00 | 4,360,901 |
| 2026-10-14 | 222,000.00 | 222,000.00 | 217,300.00 | 218,400.00 | 218,400.00 | 3,162,336 |
| 2026-10-13 | 218,000.00 | 224,000.00 | 215,300.00 | 222,000.00 | 222,000.00 | 3,165,816 |
| 2026-10-12 | 225,000.00 | 225,400.00 | 218,600.00 | 219,000.00 | 219,000.00 | 2,730,090 |
| 2026-10-09 | 227,800.00 | 229,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | 3,042,771 |
| 2026-10-08 | 228,100.00 | 234,000.00 | 227,300.00 | 228,000.00 | 228,000.00 | 3,379,736 |
| 2026-10-07 | 232,000.00 | 232,100.00 | 226,900.00 | 230,000.00 | 230,000.00 | 4,040,069 |
| 2026-10-06 | 232,000.00 | 238,500.00 | 231,900.00 | 232,000.00 | 232,000.00 | 4,268,215 |
| 2026-10-05 | 224,100.00 | 232,000.00 | 224,100.00 | 232,000.00 | 232,000.00 | 2,308,195 |
| 2026-10-02 | 218,500.00 | 224,900.00 | 215,000.00 | 224,000.00 | 224,000.00 | 3,216,994 |
| 2026-10-01 | 226,900.00 | 227,700.00 | 219,700.00 | 220,000.00 | 220,000.00 | 3,747,918 |
| 2026-09-30 | 229,700.00 | 232,400.00 | 227,500.00 | 227,900.00 | 227,900.00 | 1,600,682 |
| 2026-09-29 | 232,000.00 | 232,100.00 | 229,500.00 | 230,000.00 | 230,000.00 | 1,066,005 |
| 2026-09-28 | 232,000.00 | 233,100.00 | 229,000.00 | 231,900.00 | 231,900.00 | 903,378 |
| 2026-09-25 | 228,200.00 | 234,800.00 | 227,900.00 | 232,000.00 | 232,000.00 | 1,374,205 |
| 2026-09-24 | 235,900.00 | 235,900.00 | 228,100.00 | 230,000.00 | 230,000.00 | 3,083,962 |
| 2026-09-23 | 244,300.00 | 246,400.00 | 236,000.00 | 236,000.00 | 236,000.00 | 3,117,722 |
| 2026-09-22 | 235,000.00 | 243,800.00 | 230,200.00 | 243,800.00 | 243,800.00 | 1,504,726 |
| 2026-09-21 | 243,400.00 | 243,400.00 | 232,800.00 | 235,000.00 | 235,000.00 | 4,279,754 |
| 2026-09-18 | 244,500.00 | 244,500.00 | 240,300.00 | 241,200.00 | 241,200.00 | 13,265,711 |
| 2026-09-17 | 240,900.00 | 244,100.00 | 239,800.00 | 241,200.00 | 241,200.00 | 4,060,574 |
| 2026-09-16 | 240,900.00 | 243,800.00 | 237,600.00 | 241,200.00 | 241,200.00 | 4,044,850 |
| 2026-09-15 | 242,000.00 | 243,200.00 | 240,800.00 | 241,300.00 | 241,300.00 | 4,273,560 |
| 2026-09-14 | 242,300.00 | 243,300.00 | 235,600.00 | 241,400.00 | 241,400.00 | 4,194,390 |
| 2026-09-11 | 244,300.00 | 248,300.00 | 243,300.00 | 243,300.00 | 243,300.00 | 4,276,429 |
| 2026-09-10 | 247,700.00 | 249,500.00 | 244,400.00 | 247,700.00 | 247,700.00 | 4,493,671 |
| 2026-09-09 | 252,000.00 | 255,800.00 | 244,600.00 | 247,700.00 | 247,700.00 | 5,014,099 |
| 2026-09-08 | 243,500.00 | 249,800.00 | 240,800.00 | 249,600.00 | 249,600.00 | 6,318,465 |
| 2026-09-07 | 256,100.00 | 265,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 6,100,843 |
| 2026-09-04 | 244,700.00 | 260,000.00 | 244,700.00 | 256,100.00 | 256,100.00 | 7,584,520 |
| 2026-09-03 | 232,900.00 | 244,500.00 | 226,000.00 | 244,500.00 | 244,500.00 | 7,714,420 |
| 2026-08-28 | 236,000.00 | 237,100.00 | 230,100.00 | 236,000.00 | 236,000.00 | 8,679,310 |
| 2026-08-27 | 228,900.00 | 237,800.00 | 227,900.00 | 236,000.00 | 236,000.00 | 8,695,605 |
| 2026-08-26 | 219,100.00 | 230,000.00 | 219,100.00 | 230,000.00 | 230,000.00 | 10,142,458 |
| 2026-08-25 | 216,500.00 | 227,300.00 | 215,300.00 | 220,500.00 | 220,500.00 | 10,413,667 |
| 2026-08-24 | 208,000.00 | 214,900.00 | 208,000.00 | 214,500.00 | 214,500.00 | 3,601,993 |
| 2026-08-21 | 201,400.00 | 205,700.00 | 199,900.00 | 205,000.00 | 205,000.00 | 3,278,436 |
| 2026-08-20 | 201,800.00 | 204,200.00 | 201,000.00 | 202,000.00 | 202,000.00 | 5,256,583 |
| 2026-08-19 | 200,000.00 | 200,900.00 | 199,200.00 | 200,000.00 | 200,000.00 | 5,254,606 |
| 2026-08-18 | 198,000.00 | 203,900.00 | 197,500.00 | 200,000.00 | 200,000.00 | 4,414,601 |
| 2026-08-17 | 200,400.00 | 200,400.00 | 194,600.00 | 198,000.00 | 198,000.00 | 6,499,593 |
| 2026-08-14 | 208,000.00 | 208,100.00 | 195,000.00 | 200,400.00 | 200,400.00 | 8,093,979 |
| 2026-08-13 | 215,000.00 | 215,600.00 | 207,500.00 | 207,900.00 | 207,900.00 | 5,549,675 |
| 2026-08-12 | 208,700.00 | 215,800.00 | 207,500.00 | 215,500.00 | 215,500.00 | 5,331,612 |
| 2026-08-11 | 209,200.00 | 211,500.00 | 205,500.00 | 208,500.00 | 208,500.00 | 4,993,233 |
| 2026-08-10 | 213,600.00 | 215,100.00 | 208,100.00 | 208,500.00 | 208,500.00 | 4,523,301 |
| 2026-08-07 | 218,400.00 | 218,400.00 | 212,300.00 | 215,000.00 | 215,000.00 | 5,360,932 |
| 2026-08-06 | 219,000.00 | 222,000.00 | 218,600.00 | 218,800.00 | 218,800.00 | 4,833,152 |
| 2026-08-05 | 218,600.00 | 221,600.00 | 218,600.00 | 220,000.00 | 220,000.00 | 6,341,201 |
| 2026-08-04 | 214,000.00 | 221,500.00 | 212,400.00 | 218,000.00 | 218,000.00 | 5,197,439 |
| 2026-08-03 | 216,000.00 | 216,300.00 | 212,000.00 | 213,000.00 | 213,000.00 | 4,190,936 |
| 2026-07-31 | 223,800.00 | 223,800.00 | 214,100.00 | 214,100.00 | 214,100.00 | 4,451,655 |
| 2026-07-30 | 216,500.00 | 220,700.00 | 216,500.00 | 220,000.00 | 220,000.00 | 4,820,341 |
| 2026-07-29 | 214,100.00 | 222,500.00 | 210,400.00 | 219,400.00 | 219,400.00 | 4,966,592 |
| 2026-07-28 | 210,000.00 | 213,800.00 | 209,700.00 | 213,800.00 | 213,800.00 | 2,757,850 |
| 2026-07-27 | 215,000.00 | 215,000.00 | 210,900.00 | 213,500.00 | 213,500.00 | 2,921,122 |
| 2026-07-24 | 209,500.00 | 213,600.00 | 208,900.00 | 213,100.00 | 213,100.00 | 2,605,210 |
| 2026-07-23 | 201,000.00 | 214,700.00 | 200,000.00 | 214,000.00 | 214,000.00 | 4,486,130 |
| 2026-07-22 | 216,000.00 | 217,000.00 | 202,100.00 | 202,100.00 | 202,100.00 | 5,860,355 |
Page 1 of 3 · 124 trading daysOlder →
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.