Vinhomes JSC (HOSE:VHM)
Vietnam · Delayed Price · Currency is VND 64,400
+500 (0.78%)
At close: Oct 13, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 69,600.00 | 70,500.00 | 69,100.00 | 69,500.00 | 69,500.00 | 0.58% | 4,642,591 |
| Aug 19, 2026 | 69,400.00 | 69,800.00 | 68,600.00 | 69,100.00 | 69,100.00 | -0.14% | 4,662,805 |
| Aug 18, 2026 | 68,500.00 | 70,600.00 | 68,300.00 | 69,200.00 | 69,200.00 | 1.47% | 5,904,288 |
| Aug 17, 2026 | 68,000.00 | 69,800.00 | 66,600.00 | 68,200.00 | 68,200.00 | - | 8,546,780 |
| Aug 14, 2026 | 71,800.00 | 71,800.00 | 68,000.00 | 68,200.00 | 68,200.00 | -5.01% | 12,180,820 |
| 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 |