Vinhomes JSC (HOSE:VHM)
Vietnam · Delayed Price · Currency is VND 61,900
-100 (-0.16%)
At close: Nov 3, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 61,500.00 | 63,200.00 | 61,200.00 | 61,900.00 | 61,900.00 | -0.16% | 6,587,008 |
| Nov 2, 2026 | 63,200.00 | 64,300.00 | 61,800.00 | 62,000.00 | 62,000.00 | -1.59% | 10,431,744 |
| Oct 30, 2026 | 62,000.00 | 64,000.00 | 60,100.00 | 63,000.00 | 63,000.00 | 1.45% | 14,438,405 |
| Oct 29, 2026 | 63,600.00 | 63,600.00 | 62,100.00 | 62,100.00 | 62,100.00 | -2.20% | 6,450,207 |
| Oct 28, 2026 | 63,800.00 | 64,000.00 | 62,500.00 | 63,500.00 | 63,500.00 | - | 6,947,091 |
| Oct 27, 2026 | 63,900.00 | 64,000.00 | 63,200.00 | 63,500.00 | 63,500.00 | -0.63% | 3,755,395 |
| Oct 26, 2026 | 64,300.00 | 64,900.00 | 62,700.00 | 63,900.00 | 63,900.00 | -0.62% | 7,893,627 |
| Oct 23, 2026 | 63,500.00 | 64,400.00 | 63,000.00 | 64,300.00 | 64,300.00 | 0.47% | 6,463,840 |
| Oct 22, 2026 | 62,600.00 | 65,300.00 | 62,200.00 | 64,000.00 | 64,000.00 | 3.56% | 13,852,873 |
| Oct 21, 2026 | 58,100.00 | 61,800.00 | 57,800.00 | 61,800.00 | 61,800.00 | 6.92% | 16,938,127 |
| Oct 20, 2026 | 60,300.00 | 60,300.00 | 57,600.00 | 57,800.00 | 57,800.00 | -4.15% | 12,852,548 |
| Oct 19, 2026 | 62,000.00 | 62,000.00 | 59,400.00 | 60,300.00 | 60,300.00 | -1.15% | 7,481,004 |
| Oct 16, 2026 | 59,300.00 | 61,800.00 | 59,300.00 | 61,000.00 | 61,000.00 | 3.57% | 8,517,100 |
| Oct 15, 2026 | 60,900.00 | 61,300.00 | 58,800.00 | 58,900.00 | 58,900.00 | -3.44% | 11,619,200 |
| Oct 14, 2026 | 64,400.00 | 64,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | -5.28% | 12,988,128 |
| Oct 13, 2026 | 63,600.00 | 65,300.00 | 62,400.00 | 64,400.00 | 64,400.00 | 0.78% | 5,429,892 |
| Oct 12, 2026 | 66,000.00 | 66,100.00 | 63,900.00 | 63,900.00 | 63,900.00 | -3.18% | 6,865,446 |
| Oct 9, 2026 | 65,800.00 | 66,500.00 | 64,300.00 | 66,000.00 | 66,000.00 | 0.46% | 34,056,765 |
| Oct 8, 2026 | 68,100.00 | 68,700.00 | 65,700.00 | 65,700.00 | 65,700.00 | -3.38% | 11,678,545 |
| Oct 7, 2026 | 69,100.00 | 69,100.00 | 67,900.00 | 68,000.00 | 68,000.00 | -1.45% | 6,999,663 |
| Oct 6, 2026 | 68,300.00 | 70,000.00 | 67,600.00 | 69,000.00 | 69,000.00 | 1.02% | 7,038,430 |
| Oct 5, 2026 | 68,000.00 | 69,200.00 | 67,500.00 | 68,300.00 | 68,300.00 | 0.59% | 8,809,439 |
| Oct 2, 2026 | 68,300.00 | 69,300.00 | 67,400.00 | 67,900.00 | 67,900.00 | -0.73% | 7,198,203 |
| Oct 1, 2026 | 68,500.00 | 68,800.00 | 67,000.00 | 68,400.00 | 68,400.00 | -0.15% | 8,285,368 |
| Sep 30, 2026 | 69,800.00 | 70,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | -1.86% | 11,395,846 |
| Sep 29, 2026 | 69,700.00 | 71,000.00 | 69,400.00 | 69,800.00 | 69,800.00 | 0.43% | 7,593,366 |
| Sep 28, 2026 | 69,100.00 | 70,100.00 | 68,300.00 | 69,500.00 | 69,500.00 | 0.58% | 9,891,934 |
| Sep 25, 2026 | 65,400.00 | 69,500.00 | 65,200.00 | 69,100.00 | 69,100.00 | 5.66% | 12,336,767 |
| Sep 24, 2026 | 68,200.00 | 68,200.00 | 65,300.00 | 65,400.00 | 65,400.00 | -4.11% | 20,103,853 |
| 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 |