Vinhomes JSC (HOSE:VHM)
Vietnam · Delayed Price · Currency is VND 68,200
-1,200 (-1.73%)
At close: Sep 23, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 69,500.00 | 70,300.00 | 68,000.00 | 68,200.00 | 68,200.00 | -1.73% | 8,339,643 |
| Sep 22, 2026 | 68,400.00 | 69,600.00 | 67,000.00 | 69,400.00 | 69,400.00 | 1.91% | 7,752,025 |
| Sep 21, 2026 | 71,700.00 | 72,000.00 | 67,600.00 | 68,100.00 | 68,100.00 | -4.08% | 17,782,628 |
| Sep 18, 2026 | 72,200.00 | 72,900.00 | 71,000.00 | 71,000.00 | 71,000.00 | -0.42% | 23,536,015 |
| Sep 17, 2026 | 70,500.00 | 73,000.00 | 70,500.00 | 71,300.00 | 71,300.00 | 0.42% | 8,206,158 |
| Sep 16, 2026 | 71,200.00 | 72,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | -0.56% | 8,393,841 |
| Sep 15, 2026 | 72,100.00 | 72,800.00 | 71,100.00 | 71,400.00 | 71,400.00 | -0.42% | 14,774,509 |
| Sep 14, 2026 | 71,000.00 | 73,900.00 | 71,000.00 | 71,700.00 | 71,700.00 | -0.42% | 11,527,223 |
| Sep 11, 2026 | 72,600.00 | 73,200.00 | 71,700.00 | 72,000.00 | 72,000.00 | -1.50% | 7,786,277 |
| Sep 10, 2026 | 71,800.00 | 74,200.00 | 69,500.00 | 73,100.00 | 73,100.00 | 1.39% | 16,167,574 |
| Sep 9, 2026 | 73,200.00 | 74,500.00 | 72,100.00 | 72,100.00 | 72,100.00 | -2.04% | 14,300,117 |
| Sep 8, 2026 | 74,500.00 | 75,500.00 | 72,900.00 | 73,600.00 | 73,600.00 | -1.21% | 6,850,404 |
| Sep 7, 2026 | 76,400.00 | 79,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | -0.93% | 13,056,222 |
| Sep 4, 2026 | 73,100.00 | 77,000.00 | 73,100.00 | 75,200.00 | 75,200.00 | 2.45% | 14,507,499 |
| Sep 3, 2026 | 72,500.00 | 73,500.00 | 71,600.00 | 73,400.00 | 73,400.00 | 0.55% | 6,041,927 |
| Aug 28, 2026 | 74,000.00 | 74,000.00 | 72,900.00 | 73,000.00 | 73,000.00 | -1.08% | 5,377,694 |
| Aug 27, 2026 | 74,200.00 | 75,200.00 | 73,600.00 | 73,800.00 | 73,800.00 | 0.27% | 4,847,339 |
| Aug 26, 2026 | 73,300.00 | 73,800.00 | 72,100.00 | 73,600.00 | 73,600.00 | - | 5,362,340 |
| Aug 25, 2026 | 73,500.00 | 75,200.00 | 72,800.00 | 73,600.00 | 73,600.00 | 0.27% | 9,285,736 |
| Aug 24, 2026 | 72,900.00 | 73,500.00 | 72,400.00 | 73,400.00 | 73,400.00 | 2.37% | 6,144,736 |
| Aug 21, 2026 | 69,500.00 | 71,900.00 | 68,900.00 | 71,700.00 | 71,700.00 | 3.17% | 9,422,496 |
| Aug 20, 2026 | 69,600.00 | 70,500.00 | 69,100.00 | 69,500.00 | 69,500.00 | 0.58% | 4,642,591 |
| Aug 19, 2026 | 69,400.00 | 69,800.00 | 68,600.00 | 69,100.00 | 69,100.00 | -0.14% | 4,662,805 |
| Aug 18, 2026 | 68,500.00 | 70,600.00 | 68,300.00 | 69,200.00 | 69,200.00 | 1.47% | 5,904,288 |
| Aug 17, 2026 | 68,000.00 | 69,800.00 | 66,600.00 | 68,200.00 | 68,200.00 | - | 8,546,780 |
| Aug 14, 2026 | 71,800.00 | 71,800.00 | 68,000.00 | 68,200.00 | 68,200.00 | -5.01% | 12,180,820 |
| Aug 13, 2026 | 74,000.00 | 74,000.00 | 71,800.00 | 71,800.00 | 71,800.00 | -2.71% | 8,062,315 |
| Aug 12, 2026 | 72,900.00 | 75,500.00 | 72,000.00 | 73,800.00 | 73,800.00 | 2.36% | 6,681,194 |
| Aug 11, 2026 | 71,600.00 | 74,000.00 | 71,200.00 | 72,100.00 | 72,100.00 | 0.70% | 8,493,359 |
| Aug 10, 2026 | 72,800.00 | 72,800.00 | 70,800.00 | 71,600.00 | 71,600.00 | -1.92% | 8,418,645 |
| Aug 7, 2026 | 75,300.00 | 76,800.00 | 73,000.00 | 73,000.00 | 73,000.00 | -5.32% | 9,364,067 |
| Aug 6, 2026 | 81,700.00 | 81,700.00 | 76,800.00 | 77,100.00 | 77,100.00 | 0.78% | 17,988,470 |
| Aug 5, 2026 | 77,100.00 | 79,400.00 | 76,500.00 | 76,500.00 | 76,500.00 | 0.07% | 21,444,470 |
| Aug 4, 2026 | 74,100.00 | 76,650.00 | 73,400.00 | 76,450.00 | 76,450.00 | 3.31% | 18,330,546 |
| Aug 3, 2026 | 74,350.00 | 74,850.00 | 72,550.00 | 74,000.00 | 74,000.00 | -0.07% | 12,384,660 |
| Jul 31, 2026 | 77,000.00 | 77,000.00 | 72,300.00 | 74,050.00 | 74,050.00 | 0.14% | 13,429,654 |
| Jul 30, 2026 | 71,200.00 | 73,950.00 | 70,050.00 | 73,950.00 | 73,950.00 | 5.64% | 13,359,084 |
| Jul 29, 2026 | 66,250.00 | 70,550.00 | 65,950.00 | 70,000.00 | 70,000.00 | 6.14% | 18,334,084 |
| Jul 28, 2026 | 65,000.00 | 66,150.00 | 64,450.00 | 65,950.00 | 65,950.00 | 0.69% | 49,772,180 |
| Jul 27, 2026 | 65,300.00 | 66,950.00 | 64,500.00 | 65,500.00 | 65,500.00 | 0.77% | 13,447,096 |
| Jul 24, 2026 | 64,750.00 | 65,950.00 | 64,250.00 | 65,000.00 | 65,000.00 | -1.52% | 6,167,620 |
| Jul 23, 2026 | 63,350.00 | 66,750.00 | 63,300.00 | 66,000.00 | 66,000.00 | 4.02% | 9,185,294 |
| Jul 22, 2026 | 68,100.00 | 68,200.00 | 63,450.00 | 63,450.00 | 63,450.00 | -6.96% | 17,672,796 |
| Jul 21, 2026 | 68,400.00 | 69,150.00 | 67,650.00 | 68,200.00 | 68,200.00 | -0.37% | 5,363,256 |
| Jul 20, 2026 | 69,600.00 | 71,000.00 | 68,150.00 | 68,450.00 | 68,450.00 | -2.56% | 5,985,600 |
| Jul 17, 2026 | 71,400.00 | 72,400.00 | 70,250.00 | 70,250.00 | 70,250.00 | -1.61% | 4,866,420 |
| Jul 16, 2026 | 66,750.00 | 71,400.00 | 66,750.00 | 71,400.00 | 71,400.00 | 5.00% | 9,379,000 |
| Jul 15, 2026 | 70,400.00 | 70,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | -3.41% | 9,133,482 |
| Jul 14, 2026 | 71,450.00 | 71,450.00 | 69,250.00 | 70,400.00 | 70,400.00 | -1.54% | 8,810,948 |
| Jul 13, 2026 | 73,500.00 | 73,500.00 | 69,600.00 | 71,500.00 | 71,500.00 | -2.72% | 12,221,594 |