Vinhomes JSC (HOSE:VHM)
Vietnam · Delayed Price · Currency is VND 153,800
-6,000 (-3.75%)
At close: May 22, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 102,400.00 | 103,800.00 | 102,000.00 | 103,000.00 | 103,000.00 | - | 2,180,857 |
| Mar 30, 2026 | 100,800.00 | 103,600.00 | 100,200.00 | 103,000.00 | 103,000.00 | - | 3,191,628 |
| Mar 27, 2026 | 102,000.00 | 103,500.00 | 100,200.00 | 103,000.00 | 103,000.00 | 1.88% | 2,551,761 |
| Mar 26, 2026 | 104,300.00 | 104,300.00 | 101,100.00 | 101,100.00 | 101,100.00 | -2.98% | 3,584,339 |
| Mar 25, 2026 | 100,900.00 | 104,200.00 | 99,200.00 | 104,200.00 | 104,200.00 | 5.25% | 5,507,071 |
| Mar 24, 2026 | 99,400.00 | 99,600.00 | 96,500.00 | 99,000.00 | 99,000.00 | 1.02% | 3,535,856 |
| Mar 23, 2026 | 99,000.00 | 99,000.00 | 93,000.00 | 98,000.00 | 98,000.00 | -2.00% | 8,170,451 |
| Mar 20, 2026 | 102,000.00 | 102,000.00 | 97,000.00 | 100,000.00 | 100,000.00 | -2.25% | 6,298,569 |
| Mar 19, 2026 | 101,900.00 | 103,500.00 | 100,500.00 | 102,300.00 | 102,300.00 | 0.29% | 4,667,625 |
| Mar 18, 2026 | 102,200.00 | 105,500.00 | 101,500.00 | 102,000.00 | 102,000.00 | - | 4,882,378 |
| Mar 17, 2026 | 101,900.00 | 104,400.00 | 100,800.00 | 102,000.00 | 102,000.00 | 2.00% | 4,371,116 |
| Mar 16, 2026 | 98,000.00 | 102,400.00 | 96,900.00 | 100,000.00 | 100,000.00 | 2.04% | 5,807,171 |
| Mar 13, 2026 | 94,500.00 | 98,000.00 | 93,900.00 | 98,000.00 | 98,000.00 | 2.19% | 4,231,690 |
| Mar 12, 2026 | 93,700.00 | 95,900.00 | 93,500.00 | 95,900.00 | 95,900.00 | - | 4,544,882 |
| Mar 11, 2026 | 89,200.00 | 95,900.00 | 89,200.00 | 95,900.00 | 95,900.00 | 6.79% | 7,414,294 |