Vingroup Joint Stock Company (VIC.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 45,250.00 | 45,900.00 | 44,750.00 | 45,550.00 | 45,550.00 | 2,649,700 |
| May 22, 2024 | 46,350.00 | 46,900.00 | 45,500.00 | 45,500.00 | 45,500.00 | 8,684,300 |
| May 21, 2024 | 47,000.00 | 47,700.00 | 46,450.00 | 46,450.00 | 46,450.00 | 3,335,500 |
| May 20, 2024 | 47,000.00 | 47,550.00 | 46,350.00 | 46,700.00 | 46,700.00 | 3,339,900 |
| May 17, 2024 | 46,750.00 | 46,900.00 | 46,250.00 | 46,850.00 | 46,850.00 | 2,168,200 |
| May 16, 2024 | 46,600.00 | 47,150.00 | 46,200.00 | 46,750.00 | 46,750.00 | 2,854,500 |
| May 15, 2024 | 46,200.00 | 46,750.00 | 46,000.00 | 46,350.00 | 46,350.00 | 1,400,800 |
| May 14, 2024 | 48,100.00 | 48,100.00 | 46,050.00 | 46,050.00 | 46,050.00 | 11,700,900 |
| May 13, 2024 | 45,300.00 | 45,350.00 | 44,350.00 | 45,000.00 | 45,000.00 | 1,754,800 |
| May 10, 2024 | 45,400.00 | 45,700.00 | 44,500.00 | 45,000.00 | 45,000.00 | 1,213,900 |
| May 09, 2024 | 45,400.00 | 46,000.00 | 45,050.00 | 45,400.00 | 45,400.00 | 1,483,400 |
| May 08, 2024 | 45,100.00 | 45,400.00 | 44,300.00 | 45,400.00 | 45,400.00 | 1,760,400 |
| May 07, 2024 | 45,350.00 | 45,350.00 | 44,500.00 | 45,000.00 | 45,000.00 | 5,986,500 |
| May 06, 2024 | 44,450.00 | 44,750.00 | 43,850.00 | 44,750.00 | 44,750.00 | 11,937,080 |
| May 03, 2024 | 44,600.00 | 44,900.00 | 44,000.00 | 44,450.00 | 44,450.00 | 1,360,200 |
| May 02, 2024 | 44,000.00 | 44,400.00 | 43,600.00 | 44,400.00 | 44,400.00 | 1,666,500 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 41,950.00 | 44,450.00 | 41,900.00 | 44,450.00 | 44,450.00 | 2,742,700 |
| Apr 25, 2024 | 41,700.00 | 42,350.00 | 41,300.00 | 42,000.00 | 42,000.00 | 1,587,500 |
| Apr 24, 2024 | 41,100.00 | 41,950.00 | 41,100.00 | 41,600.00 | 41,600.00 | 1,628,300 |
| Apr 23, 2024 | 42,450.00 | 42,450.00 | 41,000.00 | 41,000.00 | 41,000.00 | 2,766,100 |
| Apr 22, 2024 | 42,650.00 | 43,000.00 | 41,700.00 | 42,000.00 | 42,000.00 | 3,382,600 |
| Apr 19, 2024 | 43,600.00 | 44,000.00 | 42,600.00 | 42,600.00 | 42,600.00 | 3,764,400 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 46,500.00 | 46,500.00 | 44,500.00 | 45,000.00 | 45,000.00 | 3,254,600 |
| Apr 16, 2024 | 47,000.00 | 47,000.00 | 44,650.00 | 46,400.00 | 46,400.00 | 5,134,100 |
| Apr 15, 2024 | 48,000.00 | 48,200.00 | 46,000.00 | 47,000.00 | 47,000.00 | 8,142,200 |
| Apr 12, 2024 | 48,350.00 | 48,700.00 | 48,150.00 | 48,450.00 | 48,450.00 | 3,113,900 |
| Apr 11, 2024 | 48,250.00 | 48,550.00 | 47,750.00 | 48,300.00 | 48,300.00 | 4,462,900 |
| Apr 10, 2024 | 47,700.00 | 48,650.00 | 47,650.00 | 48,500.00 | 48,500.00 | 5,331,600 |
| Apr 09, 2024 | 47,600.00 | 47,700.00 | 47,000.00 | 47,700.00 | 47,700.00 | 3,733,300 |
| Apr 08, 2024 | 48,000.00 | 48,000.00 | 47,350.00 | 47,700.00 | 47,700.00 | 3,018,500 |
| Apr 05, 2024 | 47,450.00 | 47,950.00 | 47,300.00 | 47,800.00 | 47,800.00 | 3,427,700 |
| Apr 04, 2024 | 47,250.00 | 47,950.00 | 47,250.00 | 47,850.00 | 47,850.00 | 4,192,100 |
| Apr 03, 2024 | 47,500.00 | 47,850.00 | 47,200.00 | 47,750.00 | 47,750.00 | 4,260,400 |
| Apr 02, 2024 | 47,000.00 | 47,900.00 | 46,500.00 | 47,800.00 | 47,800.00 | 4,933,000 |
| Apr 01, 2024 | 47,650.00 | 48,100.00 | 47,350.00 | 47,850.00 | 47,850.00 | 4,451,800 |
| Mar 29, 2024 | 47,850.00 | 47,900.00 | 47,300.00 | 47,650.00 | 47,650.00 | 3,786,500 |
| Mar 28, 2024 | 47,050.00 | 47,950.00 | 46,900.00 | 47,600.00 | 47,600.00 | 4,639,100 |
| Mar 27, 2024 | 47,050.00 | 47,300.00 | 46,700.00 | 47,050.00 | 47,050.00 | 4,609,200 |
| Mar 26, 2024 | 47,000.00 | 47,200.00 | 46,600.00 | 47,050.00 | 47,050.00 | 3,506,900 |
| Mar 25, 2024 | 46,600.00 | 47,400.00 | 46,150.00 | 46,850.00 | 46,850.00 | 5,067,600 |
| Mar 22, 2024 | 46,500.00 | 46,700.00 | 46,050.00 | 46,600.00 | 46,600.00 | 5,640,100 |
| Mar 21, 2024 | 46,500.00 | 46,850.00 | 45,900.00 | 46,500.00 | 46,500.00 | 3,886,500 |
| Mar 20, 2024 | 46,800.00 | 47,000.00 | 45,800.00 | 46,500.00 | 46,500.00 | 8,963,700 |
| Mar 19, 2024 | 46,200.00 | 47,300.00 | 45,600.00 | 47,000.00 | 47,000.00 | 7,994,100 |
| Mar 18, 2024 | 44,850.00 | 46,200.00 | 43,900.00 | 46,100.00 | 46,100.00 | 15,984,400 |
| Mar 15, 2024 | 45,900.00 | 46,000.00 | 44,400.00 | 44,400.00 | 44,400.00 | 4,928,400 |
| Mar 14, 2024 | 45,200.00 | 46,850.00 | 45,000.00 | 45,950.00 | 45,950.00 | 6,021,400 |
| Mar 13, 2024 | 44,250.00 | 45,000.00 | 44,100.00 | 45,000.00 | 45,000.00 | 4,871,600 |
| Mar 12, 2024 | 44,350.00 | 44,600.00 | 44,050.00 | 44,150.00 | 44,150.00 | 2,836,600 |
| Mar 11, 2024 | 44,900.00 | 45,250.00 | 44,350.00 | 44,350.00 | 44,350.00 | 5,966,600 |
| Mar 08, 2024 | 46,000.00 | 46,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | 3,896,700 |
| Mar 07, 2024 | 45,600.00 | 45,850.00 | 45,350.00 | 45,600.00 | 45,600.00 | 2,601,500 |
| Mar 06, 2024 | 45,300.00 | 46,850.00 | 45,200.00 | 45,300.00 | 45,300.00 | 4,652,500 |
| Mar 05, 2024 | 45,200.00 | 45,500.00 | 45,000.00 | 45,300.00 | 45,300.00 | 11,905,800 |
| Mar 04, 2024 | 45,300.00 | 45,750.00 | 45,150.00 | 45,250.00 | 45,250.00 | 3,833,900 |
| Mar 01, 2024 | 45,000.00 | 45,600.00 | 44,850.00 | 45,250.00 | 45,250.00 | 3,002,700 |
| Feb 29, 2024 | 46,000.00 | 46,150.00 | 45,000.00 | 45,000.00 | 45,000.00 | 5,625,800 |
| Feb 28, 2024 | 45,900.00 | 46,400.00 | 45,250.00 | 45,600.00 | 45,600.00 | 3,389,700 |
| Feb 27, 2024 | 44,800.00 | 45,650.00 | 44,350.00 | 45,150.00 | 45,150.00 | 4,462,500 |
| Feb 26, 2024 | 45,350.00 | 45,750.00 | 44,300.00 | 44,600.00 | 44,600.00 | 5,204,400 |
| Feb 23, 2024 | 47,950.00 | 47,950.00 | 45,200.00 | 45,200.00 | 45,200.00 | 16,212,200 |
| Feb 22, 2024 | 47,250.00 | 47,700.00 | 47,000.00 | 47,600.00 | 47,600.00 | 4,175,500 |
| Feb 21, 2024 | 48,550.00 | 48,550.00 | 47,100.00 | 47,250.00 | 47,250.00 | 10,914,000 |
| Feb 20, 2024 | 48,000.00 | 49,350.00 | 47,900.00 | 48,500.00 | 48,500.00 | 8,994,900 |
| Feb 19, 2024 | 44,300.00 | 47,000.00 | 44,300.00 | 47,000.00 | 47,000.00 | 16,751,900 |
| Feb 16, 2024 | 42,550.00 | 44,150.00 | 42,500.00 | 43,950.00 | 43,950.00 | 5,012,200 |
| Feb 15, 2024 | 42,500.00 | 42,800.00 | 42,200.00 | 42,550.00 | 42,550.00 | 2,049,700 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 42,300.00 | 42,400.00 | 42,000.00 | 42,400.00 | 42,400.00 | 1,616,000 |
| Feb 06, 2024 | 42,250.00 | 42,350.00 | 41,900.00 | 42,300.00 | 42,300.00 | 1,779,700 |
| Feb 05, 2024 | 42,200.00 | 42,200.00 | 41,800.00 | 42,200.00 | 42,200.00 | 3,109,400 |
| Feb 02, 2024 | 42,350.00 | 42,500.00 | 42,050.00 | 42,100.00 | 42,100.00 | 4,026,500 |
| Feb 01, 2024 | 42,450.00 | 42,500.00 | 42,050.00 | 42,350.00 | 42,350.00 | 2,216,100 |
| Jan 31, 2024 | 42,700.00 | 42,800.00 | 42,100.00 | 42,500.00 | 42,500.00 | 2,833,900 |
| Jan 30, 2024 | 42,650.00 | 42,800.00 | 42,500.00 | 42,700.00 | 42,700.00 | 6,472,900 |
| Jan 29, 2024 | 42,800.00 | 42,850.00 | 42,400.00 | 42,650.00 | 42,650.00 | 7,711,400 |
| Jan 26, 2024 | 42,700.00 | 43,000.00 | 42,650.00 | 42,800.00 | 42,800.00 | 8,010,463 |
| Jan 25, 2024 | 43,100.00 | 43,100.00 | 42,800.00 | 42,800.00 | 42,800.00 | 3,222,300 |
| Jan 24, 2024 | 43,200.00 | 43,250.00 | 42,900.00 | 43,150.00 | 43,150.00 | 3,073,500 |
| Jan 23, 2024 | 43,400.00 | 43,400.00 | 42,900.00 | 43,100.00 | 43,100.00 | 2,283,000 |
| Jan 22, 2024 | 43,500.00 | 43,500.00 | 43,150.00 | 43,300.00 | 43,300.00 | 1,754,900 |
| Jan 19, 2024 | 43,350.00 | 43,450.00 | 43,150.00 | 43,300.00 | 43,300.00 | 2,977,400 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 43,150.00 | 43,450.00 | 42,950.00 | 43,200.00 | 43,200.00 | 1,950,300 |
| Jan 16, 2024 | 43,000.00 | 43,250.00 | 42,850.00 | 43,150.00 | 43,150.00 | 1,479,500 |
| Jan 15, 2024 | 43,500.00 | 43,500.00 | 43,050.00 | 43,050.00 | 43,050.00 | 1,528,300 |
| Jan 12, 2024 | 43,500.00 | 43,500.00 | 42,700.00 | 43,000.00 | 43,000.00 | 3,009,600 |
| Jan 11, 2024 | 43,600.00 | 44,000.00 | 43,400.00 | 43,650.00 | 43,650.00 | 1,758,100 |
| Jan 10, 2024 | 43,900.00 | 44,050.00 | 43,200.00 | 43,600.00 | 43,600.00 | 2,718,700 |
| Jan 09, 2024 | 44,300.00 | 44,400.00 | 43,900.00 | 43,900.00 | 43,900.00 | 1,716,800 |
| Jan 08, 2024 | 44,450.00 | 44,750.00 | 44,100.00 | 44,350.00 | 44,350.00 | 2,577,400 |
| Jan 05, 2024 | 44,150.00 | 44,200.00 | 43,900.00 | 44,100.00 | 44,100.00 | 1,553,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.