Vinhomes JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 63,500.00 | 64,400.00 | 63,000.00 | 64,300.00 | 64,300.00 | 6,463,840 |
| 2026-10-22 | 62,600.00 | 65,300.00 | 62,200.00 | 64,000.00 | 64,000.00 | 13,852,873 |
| 2026-10-21 | 58,100.00 | 61,800.00 | 57,800.00 | 61,800.00 | 61,800.00 | 16,938,129 |
| 2026-10-20 | 60,300.00 | 60,300.00 | 57,600.00 | 57,800.00 | 57,800.00 | 12,852,548 |
| 2026-10-19 | 62,000.00 | 62,000.00 | 59,400.00 | 60,300.00 | 60,300.00 | 7,481,004 |
| 2026-10-16 | 59,300.00 | 61,800.00 | 59,300.00 | 61,000.00 | 61,000.00 | 8,517,100 |
| 2026-10-15 | 60,900.00 | 61,300.00 | 58,800.00 | 58,900.00 | 58,900.00 | 11,619,200 |
| 2026-10-14 | 64,400.00 | 64,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | 12,988,128 |
| 2026-10-13 | 63,600.00 | 65,300.00 | 62,400.00 | 64,400.00 | 64,400.00 | 5,429,892 |
| 2026-10-12 | 66,000.00 | 66,100.00 | 63,900.00 | 63,900.00 | 63,900.00 | 6,865,446 |
| 2026-10-09 | 65,800.00 | 66,500.00 | 64,300.00 | 66,000.00 | 66,000.00 | 34,056,766 |
| 2026-10-08 | 68,100.00 | 68,700.00 | 65,700.00 | 65,700.00 | 65,700.00 | 11,678,545 |
| 2026-10-07 | 69,100.00 | 69,100.00 | 67,900.00 | 68,000.00 | 68,000.00 | 6,999,663 |
| 2026-10-06 | 68,300.00 | 70,000.00 | 67,600.00 | 69,000.00 | 69,000.00 | 7,038,430 |
| 2026-10-05 | 68,000.00 | 69,200.00 | 67,500.00 | 68,300.00 | 68,300.00 | 8,809,439 |
| 2026-10-02 | 68,300.00 | 69,300.00 | 67,400.00 | 67,900.00 | 67,900.00 | 7,198,203 |
| 2026-10-01 | 68,500.00 | 68,800.00 | 67,000.00 | 68,400.00 | 68,400.00 | 8,285,368 |
| 2026-09-30 | 69,800.00 | 70,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 11,395,846 |
| 2026-09-29 | 69,700.00 | 71,000.00 | 69,400.00 | 69,800.00 | 69,800.00 | 7,593,366 |
| 2026-09-28 | 69,100.00 | 70,100.00 | 68,300.00 | 69,500.00 | 69,500.00 | 9,891,934 |
| 2026-09-25 | 65,400.00 | 69,500.00 | 65,200.00 | 69,100.00 | 69,100.00 | 12,336,767 |
| 2026-09-24 | 68,200.00 | 68,200.00 | 65,300.00 | 65,400.00 | 65,400.00 | 20,103,852 |
| 2026-09-23 | 69,500.00 | 70,300.00 | 68,000.00 | 68,200.00 | 68,200.00 | 8,339,643 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 6,000.0000 VND |
| 2022-05-31 | 2,000.0000 VND |
| 2021-09-15 | 1,950.0000 VND |
| 2019-08-08 | 1,000.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.