Vinhomes JSC (HOSE:VHM)
Vietnam · Delayed Price · Currency is VND 130,000
-2,000 (-1.52%)
At close: Jul 24, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 126,700.00 | 133,500.00 | 126,600.00 | 132,000.00 | 132,000.00 | 4.02% | 4,592,647 |
| Jul 22, 2026 | 136,200.00 | 136,400.00 | 126,900.00 | 126,900.00 | 126,900.00 | -6.96% | 8,836,398 |
| Jul 21, 2026 | 136,800.00 | 138,300.00 | 135,300.00 | 136,400.00 | 136,400.00 | -0.37% | 2,681,628 |
| Jul 20, 2026 | 136,800.00 | 138,000.00 | 136,300.00 | 136,900.00 | 136,900.00 | -2.56% | 718,265 |
| Jul 17, 2026 | 142,800.00 | 144,800.00 | 140,500.00 | 140,500.00 | 140,500.00 | -1.61% | 2,433,210 |
| Jul 16, 2026 | 133,500.00 | 142,800.00 | 133,500.00 | 142,800.00 | 142,800.00 | 5.00% | 4,689,500 |
| Jul 15, 2026 | 140,800.00 | 140,800.00 | 136,000.00 | 136,000.00 | 136,000.00 | -3.41% | 4,566,741 |
| Jul 14, 2026 | 142,900.00 | 142,900.00 | 138,500.00 | 140,800.00 | 140,800.00 | -1.54% | 4,405,474 |
| Jul 13, 2026 | 147,000.00 | 147,000.00 | 139,200.00 | 143,000.00 | 143,000.00 | -2.72% | 6,110,797 |
| Jul 10, 2026 | 148,100.00 | 150,300.00 | 146,700.00 | 147,000.00 | 147,000.00 | -1.14% | 3,543,614 |
| Jul 9, 2026 | 149,800.00 | 151,000.00 | 148,100.00 | 148,700.00 | 148,700.00 | -0.87% | 1,915,725 |
| Jul 8, 2026 | 150,000.00 | 151,900.00 | 148,500.00 | 150,000.00 | 150,000.00 | -0.07% | 3,952,709 |
| Jul 7, 2026 | 154,000.00 | 154,000.00 | 150,100.00 | 150,100.00 | 150,100.00 | -2.60% | 3,892,871 |
| Jul 6, 2026 | 158,700.00 | 158,700.00 | 152,100.00 | 154,100.00 | 154,100.00 | 1.65% | 7,184,697 |
| Jul 3, 2026 | 151,000.00 | 155,400.00 | 150,600.00 | 151,600.00 | 151,600.00 | 0.80% | 4,064,277 |
| Jul 2, 2026 | 148,200.00 | 151,500.00 | 148,200.00 | 150,400.00 | 150,400.00 | 1.14% | 2,483,386 |
| Jul 1, 2026 | 151,800.00 | 151,800.00 | 148,200.00 | 148,700.00 | 148,700.00 | -2.04% | 4,403,925 |
| Jun 30, 2026 | 150,300.00 | 151,800.00 | 146,900.00 | 151,800.00 | 151,800.00 | 1.00% | 3,376,051 |
| Jun 29, 2026 | 158,000.00 | 158,100.00 | 150,100.00 | 150,300.00 | 150,300.00 | -3.65% | 7,460,371 |
| Jun 26, 2026 | 157,500.00 | 163,900.00 | 156,500.00 | 162,000.00 | 156,000.00 | 3.51% | 12,107,758 |
| Jun 25, 2026 | 160,000.00 | 160,100.00 | 154,600.00 | 156,500.00 | 150,703.70 | -1.94% | 5,221,988 |
| Jun 24, 2026 | 156,000.00 | 160,500.00 | 154,000.00 | 159,600.00 | 153,688.89 | 2.31% | 5,940,554 |
| Jun 23, 2026 | 157,900.00 | 162,000.00 | 155,400.00 | 156,000.00 | 150,222.22 | 0.39% | 6,573,213 |
| Jun 22, 2026 | 147,100.00 | 155,400.00 | 145,400.00 | 155,400.00 | 149,644.44 | 6.95% | 5,503,136 |
| Jun 19, 2026 | 149,500.00 | 149,800.00 | 145,300.00 | 145,300.00 | 139,918.52 | 0.62% | 12,260,180 |
| Jun 18, 2026 | 144,400.00 | 144,400.00 | 144,400.00 | 144,400.00 | 139,051.85 | 6.96% | 3,061,819 |
| Jun 17, 2026 | 131,200.00 | 136,200.00 | 130,500.00 | 135,000.00 | 130,000.00 | -1.10% | 7,357,994 |
| Jun 16, 2026 | 137,000.00 | 137,500.00 | 134,200.00 | 136,500.00 | 131,444.44 | 0.29% | 4,001,420 |
| Jun 15, 2026 | 140,000.00 | 142,200.00 | 129,000.00 | 136,100.00 | 131,059.26 | -1.87% | 8,161,799 |
| Jun 12, 2026 | 146,500.00 | 147,200.00 | 138,700.00 | 138,700.00 | 133,562.96 | -4.01% | 4,459,391 |
| Jun 11, 2026 | 145,600.00 | 146,700.00 | 144,000.00 | 144,500.00 | 139,148.15 | -1.57% | 1,714,857 |
| Jun 10, 2026 | 146,200.00 | 147,500.00 | 144,300.00 | 146,800.00 | 141,362.96 | 0.55% | 1,677,712 |
| Jun 9, 2026 | 147,200.00 | 147,700.00 | 143,900.00 | 146,000.00 | 140,592.59 | -0.48% | 3,346,974 |
| Jun 8, 2026 | 149,000.00 | 150,500.00 | 145,200.00 | 146,700.00 | 141,266.67 | -3.49% | 4,341,431 |
| Jun 5, 2026 | 149,000.00 | 153,600.00 | 149,000.00 | 152,000.00 | 146,370.37 | 1.33% | 3,724,947 |
| Jun 4, 2026 | 149,400.00 | 150,800.00 | 146,300.00 | 150,000.00 | 144,444.44 | 1.08% | 3,387,702 |
| Jun 3, 2026 | 150,200.00 | 151,000.00 | 142,200.00 | 148,400.00 | 142,903.70 | -1.59% | 7,566,103 |
| Jun 2, 2026 | 152,000.00 | 154,600.00 | 150,800.00 | 150,800.00 | 145,214.81 | -0.79% | 4,018,381 |
| Jun 1, 2026 | 157,000.00 | 158,000.00 | 150,300.00 | 152,000.00 | 146,370.37 | -2.56% | 4,717,956 |
| May 29, 2026 | 159,800.00 | 161,600.00 | 155,800.00 | 156,000.00 | 150,222.22 | -1.08% | 5,703,930 |
| May 28, 2026 | 146,000.00 | 157,700.00 | 145,200.00 | 157,700.00 | 151,859.26 | 6.99% | 8,961,676 |
| May 27, 2026 | 153,800.00 | 154,700.00 | 147,400.00 | 147,400.00 | 141,940.74 | -4.16% | 7,490,806 |
| May 26, 2026 | 157,900.00 | 158,200.00 | 153,800.00 | 153,800.00 | 148,103.70 | -3.09% | 3,232,250 |
| May 25, 2026 | 155,000.00 | 159,900.00 | 153,100.00 | 158,700.00 | 152,822.22 | 3.19% | 3,705,088 |
| May 22, 2026 | 158,600.00 | 158,600.00 | 150,500.00 | 153,800.00 | 148,103.70 | -3.75% | 7,303,921 |
| May 21, 2026 | 161,300.00 | 163,100.00 | 157,000.00 | 159,800.00 | 153,881.48 | -0.06% | 4,516,523 |
| May 20, 2026 | 156,000.00 | 162,900.00 | 154,500.00 | 159,900.00 | 153,977.78 | 1.85% | 7,522,177 |
| May 19, 2026 | 154,000.00 | 159,600.00 | 152,100.00 | 157,000.00 | 151,185.19 | 1.95% | 4,901,481 |
| May 18, 2026 | 157,600.00 | 160,200.00 | 153,000.00 | 154,000.00 | 148,296.30 | -2.53% | 5,368,751 |
| May 15, 2026 | 157,000.00 | 158,800.00 | 153,700.00 | 158,000.00 | 152,148.15 | 0.64% | 4,850,749 |