Vinhomes JSC (HOSE:VHM)
Vietnam · Delayed Price · Currency is VND 104,500
-100 (-0.10%)
At close: Aug 29, 2025
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 104,600.00 | 104,800.00 | 102,500.00 | 104,500.00 | 104,500.00 | -0.10% | 4,254,046 |
| Aug 28, 2025 | 104,600.00 | 106,000.00 | 101,800.00 | 104,600.00 | 104,600.00 | - | 3,416,782 |
| Aug 27, 2025 | 105,300.00 | 106,900.00 | 102,100.00 | 104,600.00 | 104,600.00 | -0.57% | 3,029,060 |
| Aug 26, 2025 | 98,400.00 | 105,200.00 | 97,000.00 | 105,200.00 | 105,200.00 | 6.91% | 6,583,546 |
| Aug 25, 2025 | 98,000.00 | 101,900.00 | 96,500.00 | 98,400.00 | 98,400.00 | 0.31% | 6,190,299 |
| Aug 22, 2025 | 97,500.00 | 99,000.00 | 95,300.00 | 98,100.00 | 98,100.00 | -1.70% | 6,264,608 |
| Aug 21, 2025 | 97,000.00 | 99,900.00 | 97,000.00 | 99,800.00 | 99,800.00 | 0.81% | 6,686,914 |
| Aug 20, 2025 | 94,000.00 | 99,000.00 | 92,700.00 | 99,000.00 | 99,000.00 | 5.43% | 9,101,582 |
| Aug 19, 2025 | 93,600.00 | 94,500.00 | 92,200.00 | 93,900.00 | 93,900.00 | - | 4,161,801 |
| Aug 18, 2025 | 94,100.00 | 94,100.00 | 92,000.00 | 93,900.00 | 93,900.00 | -0.11% | 4,525,236 |
| Aug 15, 2025 | 95,000.00 | 98,500.00 | 92,200.00 | 94,000.00 | 94,000.00 | 0.11% | 7,264,704 |
| Aug 14, 2025 | 93,100.00 | 95,500.00 | 92,300.00 | 93,900.00 | 93,900.00 | 0.97% | 5,320,135 |
| Aug 13, 2025 | 93,000.00 | 93,100.00 | 91,000.00 | 93,000.00 | 93,000.00 | - | 5,368,759 |
| Aug 12, 2025 | 93,100.00 | 93,400.00 | 91,900.00 | 93,000.00 | 93,000.00 | -0.53% | 5,160,761 |
| Aug 11, 2025 | 94,800.00 | 95,000.00 | 93,100.00 | 93,500.00 | 93,500.00 | -1.37% | 4,485,176 |
| Aug 8, 2025 | 93,500.00 | 95,500.00 | 93,000.00 | 94,800.00 | 94,800.00 | -0.21% | 3,496,895 |
| Aug 7, 2025 | 97,600.00 | 97,700.00 | 94,400.00 | 95,000.00 | 95,000.00 | -2.56% | 5,689,238 |
| Aug 6, 2025 | 96,000.00 | 97,600.00 | 93,200.00 | 97,500.00 | 97,500.00 | 1.56% | 9,130,978 |
| Aug 5, 2025 | 93,000.00 | 98,500.00 | 92,000.00 | 96,000.00 | 96,000.00 | 4.12% | 10,404,860 |
| Aug 4, 2025 | 89,800.00 | 93,800.00 | 88,500.00 | 92,200.00 | 92,200.00 | 2.56% | 7,048,507 |
| Aug 1, 2025 | 90,000.00 | 90,600.00 | 87,800.00 | 89,900.00 | 89,900.00 | -0.11% | 8,388,101 |
| Jul 31, 2025 | 89,700.00 | 91,500.00 | 88,200.00 | 90,000.00 | 90,000.00 | -1.64% | 8,646,586 |
| Jul 30, 2025 | 92,100.00 | 92,500.00 | 89,000.00 | 91,500.00 | 91,500.00 | -0.65% | 5,203,686 |
| Jul 29, 2025 | 94,500.00 | 94,700.00 | 92,100.00 | 92,100.00 | 92,100.00 | -3.66% | 4,569,318 |
| Jul 28, 2025 | 93,700.00 | 96,000.00 | 92,000.00 | 95,600.00 | 95,600.00 | 2.03% | 7,228,013 |
| Jul 25, 2025 | 90,300.00 | 93,700.00 | 90,200.00 | 93,700.00 | 93,700.00 | 1.85% | 3,582,127 |
| Jul 24, 2025 | 92,300.00 | 92,500.00 | 87,900.00 | 92,000.00 | 92,000.00 | -0.22% | 8,043,669 |
| Jul 23, 2025 | 95,700.00 | 95,700.00 | 92,200.00 | 92,200.00 | 92,200.00 | -3.46% | 4,709,559 |
| Jul 22, 2025 | 91,200.00 | 95,600.00 | 90,000.00 | 95,500.00 | 95,500.00 | 3.80% | 4,551,213 |
| Jul 21, 2025 | 96,100.00 | 96,400.00 | 91,100.00 | 92,000.00 | 92,000.00 | -4.17% | 5,948,878 |
| Jul 18, 2025 | 95,200.00 | 98,000.00 | 94,100.00 | 96,000.00 | 96,000.00 | 2.02% | 5,816,809 |
| Jul 17, 2025 | 88,300.00 | 94,100.00 | 88,300.00 | 94,100.00 | 94,100.00 | 6.93% | 9,082,662 |
| Jul 16, 2025 | 87,300.00 | 89,500.00 | 86,700.00 | 88,000.00 | 88,000.00 | 0.69% | 4,794,706 |
| Jul 15, 2025 | 88,800.00 | 88,800.00 | 87,000.00 | 87,400.00 | 87,400.00 | -1.58% | 4,507,503 |
| Jul 14, 2025 | 89,800.00 | 91,000.00 | 86,100.00 | 88,800.00 | 88,800.00 | 1.02% | 5,775,076 |
| Jul 11, 2025 | 86,700.00 | 89,600.00 | 86,700.00 | 87,900.00 | 87,900.00 | 2.21% | 5,431,461 |
| Jul 10, 2025 | 82,000.00 | 86,500.00 | 81,700.00 | 86,000.00 | 86,000.00 | 5.13% | 7,154,776 |
| Jul 9, 2025 | 79,300.00 | 82,000.00 | 79,300.00 | 81,800.00 | 81,800.00 | 3.28% | 4,678,232 |
| Jul 8, 2025 | 76,900.00 | 79,500.00 | 76,800.00 | 79,200.00 | 79,200.00 | 2.99% | 4,400,358 |
| Jul 7, 2025 | 75,700.00 | 76,900.00 | 75,300.00 | 76,900.00 | 76,900.00 | 1.18% | 3,509,830 |
| Jul 4, 2025 | 76,300.00 | 76,400.00 | 75,200.00 | 76,000.00 | 76,000.00 | -0.39% | 3,227,630 |
| Jul 3, 2025 | 75,200.00 | 76,800.00 | 75,200.00 | 76,300.00 | 76,300.00 | 0.39% | 3,251,582 |
| Jul 2, 2025 | 75,300.00 | 76,100.00 | 74,700.00 | 76,000.00 | 76,000.00 | -0.39% | 5,931,030 |
| Jul 1, 2025 | 76,400.00 | 76,700.00 | 74,800.00 | 76,300.00 | 76,300.00 | -0.52% | 3,890,973 |
| Jun 30, 2025 | 77,000.00 | 77,000.00 | 76,000.00 | 76,700.00 | 76,700.00 | -0.39% | 5,022,779 |
| Jun 27, 2025 | 76,500.00 | 77,400.00 | 74,000.00 | 77,000.00 | 77,000.00 | 1.32% | 5,185,375 |
| Jun 26, 2025 | 77,300.00 | 77,800.00 | 75,700.00 | 76,000.00 | 76,000.00 | -2.44% | 4,681,673 |
| Jun 25, 2025 | 76,900.00 | 78,900.00 | 76,300.00 | 77,900.00 | 77,900.00 | 0.78% | 4,834,828 |
| Jun 24, 2025 | 75,500.00 | 77,300.00 | 74,100.00 | 77,300.00 | 77,300.00 | 4.46% | 7,841,329 |
| Jun 23, 2025 | 70,100.00 | 74,500.00 | 69,100.00 | 74,000.00 | 74,000.00 | 5.41% | 5,964,405 |