Vingroup JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 225,000.00 | 235,500.00 | 225,000.00 | 232,900.00 | 232,900.00 | 2,617,098 |
| 2026-10-21 | 210,200.00 | 223,600.00 | 209,000.00 | 223,600.00 | 223,600.00 | 2,521,425 |
| 2026-10-20 | 209,600.00 | 211,800.00 | 205,800.00 | 209,000.00 | 209,000.00 | 1,967,846 |
| 2026-10-19 | 219,000.00 | 219,000.00 | 207,000.00 | 207,000.00 | 207,000.00 | 2,132,594 |
| 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 |
Page 1 of 1 · 23 trading days
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.