Vinhomes JSC (HOSE:VHM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
98,000
-700 (-0.71%)
At close: Sep 24, 2025

Vinhomes JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202597,800.0098,400.0095,300.0098,000.0098,000.00-0.71%6,132,976
Sep 23, 202598,200.0099,100.0096,500.0098,700.0098,700.00-0.80%3,725,863
Sep 22, 2025101,800.00103,200.0094,600.0099,500.0099,500.00-2.16%10,803,340
Sep 19, 2025104,000.00104,200.0099,800.00101,700.00101,700.00-1.74%8,116,993
Sep 18, 2025104,100.00108,200.00102,500.00103,500.00103,500.000.58%5,728,373
Sep 17, 2025102,000.00104,400.00101,200.00102,900.00102,900.000.19%3,425,414
Sep 16, 2025104,700.00104,700.00102,700.00102,700.00102,700.00-1.72%2,011,178
Sep 15, 2025104,000.00104,700.00102,500.00104,500.00104,500.00-0.95%2,947,291
Sep 12, 2025104,100.00106,000.00103,000.00105,500.00105,500.00-0.38%2,597,258
Sep 11, 2025100,900.00106,000.00100,100.00105,900.00105,900.004.03%4,050,838
Sep 10, 2025101,500.00102,400.0099,700.00101,800.00101,800.000.39%3,900,669
Sep 9, 2025100,000.00101,400.0098,800.00101,400.00101,400.001.40%2,874,074
Sep 8, 202599,000.00101,000.0098,800.00100,000.00100,000.00-4,553,961
Sep 5, 2025100,500.00103,500.00100,000.00100,000.00100,000.00-2.25%5,052,516
Sep 4, 2025102,000.00102,500.0099,200.00102,300.00102,300.00-0.39%6,783,284
Sep 3, 2025103,100.00103,700.00101,000.00102,700.00102,700.00-1.72%3,220,199
Aug 29, 2025104,600.00104,800.00102,500.00104,500.00104,500.00-0.10%4,254,046
Aug 28, 2025104,600.00106,000.00101,800.00104,600.00104,600.00-3,416,782
Aug 27, 2025105,300.00106,900.00102,100.00104,600.00104,600.00-0.57%3,029,060
Aug 26, 202598,400.00105,200.0097,000.00105,200.00105,200.006.91%6,583,546
Aug 25, 202598,000.00101,900.0096,500.0098,400.0098,400.000.31%6,190,299
Aug 22, 202597,500.0099,000.0095,300.0098,100.0098,100.00-1.70%6,264,608
Aug 21, 202597,000.0099,900.0097,000.0099,800.0099,800.000.81%6,686,914
Aug 20, 202594,000.0099,000.0092,700.0099,000.0099,000.005.43%9,101,582
Aug 19, 202593,600.0094,500.0092,200.0093,900.0093,900.00-4,161,801
Aug 18, 202594,100.0094,100.0092,000.0093,900.0093,900.00-0.11%4,525,236
Aug 15, 202595,000.0098,500.0092,200.0094,000.0094,000.000.11%7,264,704
Aug 14, 202593,100.0095,500.0092,300.0093,900.0093,900.000.97%5,320,135
Aug 13, 202593,000.0093,100.0091,000.0093,000.0093,000.00-5,368,759
Aug 12, 202593,100.0093,400.0091,900.0093,000.0093,000.00-0.53%5,160,761
Aug 11, 202594,800.0095,000.0093,100.0093,500.0093,500.00-1.37%4,485,176
Aug 8, 202593,500.0095,500.0093,000.0094,800.0094,800.00-0.21%3,496,895
Aug 7, 202597,600.0097,700.0094,400.0095,000.0095,000.00-2.56%5,689,238
Aug 6, 202596,000.0097,600.0093,200.0097,500.0097,500.001.56%9,130,978
Aug 5, 202593,000.0098,500.0092,000.0096,000.0096,000.004.12%10,404,860
Aug 4, 202589,800.0093,800.0088,500.0092,200.0092,200.002.56%7,048,507
Aug 1, 202590,000.0090,600.0087,800.0089,900.0089,900.00-0.11%8,388,101
Jul 31, 202589,700.0091,500.0088,200.0090,000.0090,000.00-1.64%8,646,586
Jul 30, 202592,100.0092,500.0089,000.0091,500.0091,500.00-0.65%5,203,686
Jul 29, 202594,500.0094,700.0092,100.0092,100.0092,100.00-3.66%4,569,318
Jul 28, 202593,700.0096,000.0092,000.0095,600.0095,600.002.03%7,228,013
Jul 25, 202590,300.0093,700.0090,200.0093,700.0093,700.001.85%3,582,127
Jul 24, 202592,300.0092,500.0087,900.0092,000.0092,000.00-0.22%8,043,669
Jul 23, 202595,700.0095,700.0092,200.0092,200.0092,200.00-3.46%4,709,559
Jul 22, 202591,200.0095,600.0090,000.0095,500.0095,500.003.80%4,551,213
Jul 21, 202596,100.0096,400.0091,100.0092,000.0092,000.00-4.17%5,948,878
Jul 18, 202595,200.0098,000.0094,100.0096,000.0096,000.002.02%5,816,809
Jul 17, 202588,300.0094,100.0088,300.0094,100.0094,100.006.93%9,082,662
Jul 16, 202587,300.0089,500.0086,700.0088,000.0088,000.000.69%4,794,706
Jul 15, 202588,800.0088,800.0087,000.0087,400.0087,400.00-1.58%4,507,503