Vinhomes JSC (HOSE:VHM)
Vietnam · Delayed Price · Currency is VND 138,700
-5,800 (-4.01%)
At close: Jun 12, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 146,500.00 | 147,200.00 | 138,700.00 | 138,700.00 | 138,700.00 | -4.01% | 4,459,391 |
| Jun 11, 2026 | 145,600.00 | 146,700.00 | 144,000.00 | 144,500.00 | 144,500.00 | -1.57% | 1,714,857 |
| Jun 10, 2026 | 146,200.00 | 147,500.00 | 144,300.00 | 146,800.00 | 146,800.00 | 0.55% | 1,677,712 |
| Jun 9, 2026 | 147,200.00 | 147,700.00 | 143,900.00 | 146,000.00 | 146,000.00 | -0.48% | 3,346,974 |
| Jun 8, 2026 | 149,000.00 | 150,500.00 | 145,200.00 | 146,700.00 | 146,700.00 | -3.49% | 4,341,431 |
| Jun 5, 2026 | 149,000.00 | 153,600.00 | 149,000.00 | 152,000.00 | 152,000.00 | 1.33% | 3,724,947 |
| Jun 4, 2026 | 149,400.00 | 150,800.00 | 146,300.00 | 150,000.00 | 150,000.00 | 1.08% | 3,387,702 |
| Jun 3, 2026 | 150,200.00 | 151,000.00 | 142,200.00 | 148,400.00 | 148,400.00 | -1.59% | 7,566,103 |
| Jun 2, 2026 | 152,000.00 | 154,600.00 | 150,800.00 | 150,800.00 | 150,800.00 | -0.79% | 4,018,381 |
| Jun 1, 2026 | 157,000.00 | 158,000.00 | 150,300.00 | 152,000.00 | 152,000.00 | -2.56% | 4,717,956 |
| May 29, 2026 | 159,800.00 | 161,600.00 | 155,800.00 | 156,000.00 | 156,000.00 | -1.08% | 5,703,930 |
| May 28, 2026 | 146,000.00 | 157,700.00 | 145,200.00 | 157,700.00 | 157,700.00 | 6.99% | 8,961,676 |
| May 27, 2026 | 153,800.00 | 154,700.00 | 147,400.00 | 147,400.00 | 147,400.00 | -4.16% | 7,490,806 |
| May 26, 2026 | 157,900.00 | 158,200.00 | 153,800.00 | 153,800.00 | 153,800.00 | -3.09% | 3,232,250 |
| May 25, 2026 | 155,000.00 | 159,900.00 | 153,100.00 | 158,700.00 | 158,700.00 | 3.19% | 3,705,088 |
| May 22, 2026 | 158,600.00 | 158,600.00 | 150,500.00 | 153,800.00 | 153,800.00 | -3.75% | 7,303,921 |
| May 21, 2026 | 161,300.00 | 163,100.00 | 157,000.00 | 159,800.00 | 159,800.00 | -0.06% | 4,516,523 |
| May 20, 2026 | 156,000.00 | 162,900.00 | 154,500.00 | 159,900.00 | 159,900.00 | 1.85% | 7,522,177 |
| May 19, 2026 | 154,000.00 | 159,600.00 | 152,100.00 | 157,000.00 | 157,000.00 | 1.95% | 4,901,481 |
| May 18, 2026 | 157,600.00 | 160,200.00 | 153,000.00 | 154,000.00 | 154,000.00 | -2.53% | 5,368,751 |
| May 15, 2026 | 157,000.00 | 158,800.00 | 153,700.00 | 158,000.00 | 158,000.00 | 0.64% | 4,850,749 |
| May 14, 2026 | 152,900.00 | 157,000.00 | 148,700.00 | 157,000.00 | 157,000.00 | 2.95% | 7,093,510 |
| May 13, 2026 | 162,100.00 | 162,500.00 | 149,000.00 | 152,500.00 | 152,500.00 | -4.81% | 12,626,980 |
| May 12, 2026 | 159,000.00 | 163,000.00 | 156,600.00 | 160,200.00 | 160,200.00 | -0.50% | 6,651,121 |
| May 11, 2026 | 166,000.00 | 173,300.00 | 161,000.00 | 161,000.00 | 161,000.00 | -1.83% | 8,753,706 |
| May 8, 2026 | 162,000.00 | 164,000.00 | 156,600.00 | 164,000.00 | 164,000.00 | 1.55% | 9,033,413 |
| May 7, 2026 | 152,600.00 | 161,500.00 | 151,100.00 | 161,500.00 | 161,500.00 | 6.95% | 9,449,381 |
| May 6, 2026 | 153,000.00 | 155,000.00 | 147,200.00 | 151,000.00 | 151,000.00 | -0.13% | 6,359,370 |
| May 5, 2026 | 142,000.00 | 151,900.00 | 141,800.00 | 151,200.00 | 151,200.00 | 6.48% | 7,369,044 |
| May 4, 2026 | 148,500.00 | 149,000.00 | 141,700.00 | 142,000.00 | 142,000.00 | -2.74% | 6,463,563 |
| Apr 29, 2026 | 154,800.00 | 155,900.00 | 146,000.00 | 146,000.00 | 146,000.00 | -3.31% | 8,376,738 |
| Apr 28, 2026 | 140,700.00 | 151,000.00 | 140,000.00 | 151,000.00 | 151,000.00 | 6.94% | 9,377,547 |
| Apr 24, 2026 | 148,100.00 | 148,600.00 | 141,200.00 | 141,200.00 | 141,200.00 | -5.23% | 6,076,136 |
| Apr 23, 2026 | 152,000.00 | 152,700.00 | 146,200.00 | 149,000.00 | 149,000.00 | -0.86% | 5,969,485 |
| Apr 22, 2026 | 143,600.00 | 154,800.00 | 141,300.00 | 150,300.00 | 150,300.00 | 3.09% | 9,768,653 |
| Apr 21, 2026 | 149,000.00 | 155,000.00 | 145,800.00 | 145,800.00 | 145,800.00 | 0.48% | 6,002,770 |
| Apr 20, 2026 | 136,600.00 | 145,100.00 | 131,500.00 | 145,100.00 | 145,100.00 | 6.93% | 6,868,519 |
| Apr 17, 2026 | 144,600.00 | 146,500.00 | 135,500.00 | 135,700.00 | 135,700.00 | -5.17% | 12,975,320 |
| Apr 16, 2026 | 137,000.00 | 146,000.00 | 137,000.00 | 143,100.00 | 143,100.00 | 4.45% | 11,406,110 |
| Apr 15, 2026 | 130,300.00 | 137,900.00 | 129,300.00 | 137,000.00 | 137,000.00 | 6.28% | 33,569,543 |
| Apr 14, 2026 | 125,100.00 | 128,900.00 | 122,900.00 | 128,900.00 | 128,900.00 | 4.88% | 5,595,848 |
| Apr 13, 2026 | 119,100.00 | 124,200.00 | 118,200.00 | 122,900.00 | 122,900.00 | 1.49% | 4,573,469 |
| Apr 10, 2026 | 124,000.00 | 124,000.00 | 120,600.00 | 121,100.00 | 121,100.00 | -0.74% | 2,510,828 |
| Apr 9, 2026 | 123,500.00 | 127,500.00 | 121,900.00 | 122,000.00 | 122,000.00 | -0.81% | 5,989,107 |
| Apr 8, 2026 | 117,900.00 | 123,000.00 | 117,600.00 | 123,000.00 | 123,000.00 | 6.96% | 8,240,725 |
| Apr 7, 2026 | 117,000.00 | 118,000.00 | 113,500.00 | 115,000.00 | 115,000.00 | -1.71% | 3,282,033 |
| Apr 6, 2026 | 118,000.00 | 120,700.00 | 116,000.00 | 117,000.00 | 117,000.00 | -1.85% | 3,222,927 |
| Apr 3, 2026 | 120,800.00 | 125,000.00 | 117,800.00 | 119,200.00 | 119,200.00 | 1.10% | 8,487,034 |
| Apr 2, 2026 | 117,900.00 | 117,900.00 | 116,100.00 | 117,900.00 | 117,900.00 | 6.99% | 17,567,118 |
| Apr 1, 2026 | 110,200.00 | 110,200.00 | 110,200.00 | 110,200.00 | 110,200.00 | 6.99% | 4,993,333 |