Vinhomes JSC (HOSE:VHM)
Vietnam · Delayed Price · Currency is VND 71,800
-2,000 (-2.71%)
At close: Aug 13, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 74,050.00 | 75,150.00 | 73,350.00 | 73,500.00 | 73,500.00 | -1.14% | 7,087,228 |
| Jul 9, 2026 | 74,900.00 | 75,500.00 | 74,050.00 | 74,350.00 | 74,350.00 | -0.87% | 3,831,450 |
| Jul 8, 2026 | 75,000.00 | 75,950.00 | 74,250.00 | 75,000.00 | 75,000.00 | -0.07% | 7,905,418 |
| Jul 7, 2026 | 77,000.00 | 77,000.00 | 75,050.00 | 75,050.00 | 75,050.00 | -2.60% | 7,785,742 |
| Jul 6, 2026 | 79,350.00 | 79,350.00 | 76,050.00 | 77,050.00 | 77,050.00 | 1.65% | 14,369,394 |
| Jul 3, 2026 | 75,500.00 | 77,700.00 | 75,300.00 | 75,800.00 | 75,800.00 | 0.80% | 8,128,554 |
| Jul 2, 2026 | 74,100.00 | 75,750.00 | 74,100.00 | 75,200.00 | 75,200.00 | 1.14% | 4,966,772 |
| Jul 1, 2026 | 75,900.00 | 75,900.00 | 74,100.00 | 74,350.00 | 74,350.00 | -2.04% | 8,807,850 |
| Jun 30, 2026 | 75,150.00 | 75,900.00 | 73,450.00 | 75,900.00 | 75,900.00 | 1.00% | 6,752,102 |
| Jun 29, 2026 | 79,000.00 | 79,050.00 | 75,050.00 | 75,150.00 | 75,150.00 | -3.65% | 14,920,742 |
| Jun 26, 2026 | 78,750.00 | 81,950.00 | 78,250.00 | 81,000.00 | 78,000.00 | 3.51% | 24,215,516 |
| Jun 25, 2026 | 80,000.00 | 80,050.00 | 77,300.00 | 78,250.00 | 75,351.85 | -1.94% | 10,443,976 |
| Jun 24, 2026 | 78,000.00 | 80,250.00 | 77,000.00 | 79,800.00 | 76,844.44 | 2.31% | 11,881,108 |
| Jun 23, 2026 | 78,950.00 | 81,000.00 | 77,700.00 | 78,000.00 | 75,111.11 | 0.39% | 13,146,426 |
| Jun 22, 2026 | 73,550.00 | 77,700.00 | 72,700.00 | 77,700.00 | 74,822.22 | 6.95% | 11,006,272 |
| Jun 19, 2026 | 74,750.00 | 74,900.00 | 72,650.00 | 72,650.00 | 69,959.26 | 0.62% | 24,520,360 |
| Jun 18, 2026 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 69,525.93 | 6.96% | 6,123,638 |
| Jun 17, 2026 | 65,600.00 | 68,100.00 | 65,250.00 | 67,500.00 | 65,000.00 | -1.10% | 14,715,988 |
| Jun 16, 2026 | 68,500.00 | 68,750.00 | 67,100.00 | 68,250.00 | 65,722.22 | 0.29% | 8,002,840 |
| Jun 15, 2026 | 70,000.00 | 71,100.00 | 64,500.00 | 68,050.00 | 65,529.63 | -1.87% | 16,323,598 |
| Jun 12, 2026 | 73,250.00 | 73,600.00 | 69,350.00 | 69,350.00 | 66,781.48 | -4.01% | 8,918,782 |
| Jun 11, 2026 | 72,800.00 | 73,350.00 | 72,000.00 | 72,250.00 | 69,574.07 | -1.57% | 3,429,714 |
| Jun 10, 2026 | 73,100.00 | 73,750.00 | 72,150.00 | 73,400.00 | 70,681.48 | 0.55% | 3,355,424 |
| Jun 9, 2026 | 73,600.00 | 73,850.00 | 71,950.00 | 73,000.00 | 70,296.30 | -0.48% | 6,693,948 |
| Jun 8, 2026 | 74,500.00 | 75,250.00 | 72,600.00 | 73,350.00 | 70,633.33 | -3.49% | 8,682,862 |
| Jun 5, 2026 | 74,500.00 | 76,800.00 | 74,500.00 | 76,000.00 | 73,185.19 | 1.33% | 7,449,894 |