Vingroup JSC (HOSE:VIC)
Vietnam · Delayed Price · Currency is VND 229,700
+1,700 (0.75%)
At close: Nov 21, 2025
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 220,900.00 | 230,000.00 | 220,000.00 | 228,000.00 | 228,000.00 | 3.40% | 4,845,422 |
| Nov 19, 2025 | 220,000.00 | 225,000.00 | 219,000.00 | 220,500.00 | 220,500.00 | 0.23% | 5,339,549 |
| Nov 18, 2025 | 217,000.00 | 221,000.00 | 215,500.00 | 220,000.00 | 220,000.00 | 1.38% | 3,994,842 |
| Nov 17, 2025 | 212,000.00 | 221,100.00 | 212,000.00 | 217,000.00 | 217,000.00 | 2.84% | 3,904,654 |
| Nov 14, 2025 | 210,800.00 | 211,300.00 | 208,100.00 | 211,000.00 | 211,000.00 | -0.09% | 2,091,164 |
| Nov 13, 2025 | 210,000.00 | 215,800.00 | 209,200.00 | 211,200.00 | 211,200.00 | - | 3,076,522 |
| Nov 12, 2025 | 199,600.00 | 211,200.00 | 199,600.00 | 211,200.00 | 211,200.00 | 5.07% | 3,899,846 |
| Nov 11, 2025 | 199,000.00 | 203,900.00 | 198,700.00 | 201,000.00 | 201,000.00 | 1.01% | 4,231,195 |
| Nov 10, 2025 | 198,800.00 | 204,000.00 | 193,300.00 | 199,000.00 | 199,000.00 | -0.35% | 2,796,734 |
| Nov 7, 2025 | 205,000.00 | 207,900.00 | 199,700.00 | 199,700.00 | 199,700.00 | -3.90% | 3,711,212 |
| Nov 6, 2025 | 206,000.00 | 211,500.00 | 203,800.00 | 207,800.00 | 207,800.00 | 0.63% | 4,615,961 |
| Nov 5, 2025 | 201,000.00 | 208,000.00 | 198,500.00 | 206,500.00 | 206,500.00 | 2.74% | 2,145,538 |
| Nov 4, 2025 | 198,000.00 | 204,900.00 | 196,100.00 | 201,000.00 | 201,000.00 | 2.87% | 2,523,017 |
| Nov 3, 2025 | 191,100.00 | 199,500.00 | 186,000.00 | 195,400.00 | 195,400.00 | 2.30% | 4,644,665 |
| Oct 31, 2025 | 202,000.00 | 203,700.00 | 191,000.00 | 191,000.00 | 191,000.00 | -6.42% | 7,471,911 |
| Oct 30, 2025 | 210,500.00 | 211,800.00 | 201,500.00 | 204,100.00 | 204,100.00 | -3.73% | 3,903,654 |
| Oct 29, 2025 | 219,000.00 | 219,000.00 | 211,900.00 | 212,000.00 | 212,000.00 | -3.68% | 2,848,038 |
| Oct 28, 2025 | 213,500.00 | 220,600.00 | 199,100.00 | 220,100.00 | 220,100.00 | 2.85% | 5,329,446 |
| Oct 27, 2025 | 222,900.00 | 226,500.00 | 214,000.00 | 214,000.00 | 214,000.00 | -2.28% | 9,310,623 |
| Oct 24, 2025 | 215,400.00 | 222,900.00 | 215,100.00 | 219,000.00 | 219,000.00 | 1.86% | 3,830,619 |
| Oct 23, 2025 | 202,900.00 | 215,500.00 | 200,000.00 | 215,000.00 | 215,000.00 | 5.91% | 4,780,435 |
| Oct 22, 2025 | 204,000.00 | 204,000.00 | 193,000.00 | 203,000.00 | 203,000.00 | -0.20% | 16,990,560 |
| Oct 21, 2025 | 202,000.00 | 204,900.00 | 193,700.00 | 203,400.00 | 203,400.00 | 4.36% | 4,010,749 |
| Oct 20, 2025 | 200,000.00 | 204,500.00 | 190,000.00 | 194,900.00 | 194,900.00 | -4.46% | 5,696,503 |
| Oct 17, 2025 | 214,100.00 | 214,600.00 | 199,900.00 | 204,000.00 | 204,000.00 | -4.27% | 5,662,928 |
| Oct 16, 2025 | 210,000.00 | 217,600.00 | 205,900.00 | 213,100.00 | 213,100.00 | 1.72% | 5,230,598 |
| Oct 15, 2025 | 214,100.00 | 214,900.00 | 206,000.00 | 209,500.00 | 209,500.00 | -1.13% | 3,823,796 |
| Oct 14, 2025 | 215,900.00 | 219,700.00 | 206,900.00 | 211,900.00 | 211,900.00 | 3.16% | 14,302,090 |
| Oct 13, 2025 | 193,900.00 | 205,400.00 | 193,900.00 | 205,400.00 | 205,400.00 | 6.98% | 24,005,000 |
| Oct 10, 2025 | 178,500.00 | 192,000.00 | 178,500.00 | 192,000.00 | 192,000.00 | 6.96% | 4,308,631 |
| Oct 9, 2025 | 177,000.00 | 181,600.00 | 176,300.00 | 179,500.00 | 179,500.00 | 0.79% | 4,331,178 |
| Oct 8, 2025 | 179,000.00 | 180,900.00 | 175,200.00 | 178,100.00 | 178,100.00 | -1.06% | 3,265,455 |
| Oct 7, 2025 | 181,100.00 | 182,000.00 | 178,000.00 | 180,000.00 | 180,000.00 | 0.17% | 2,375,190 |
| Oct 6, 2025 | 186,800.00 | 186,800.00 | 176,500.00 | 179,700.00 | 179,700.00 | 1.81% | 2,414,213 |
| Oct 3, 2025 | 172,000.00 | 179,300.00 | 171,100.00 | 176,500.00 | 176,500.00 | 3.22% | 4,900,222 |
| Oct 2, 2025 | 168,800.00 | 175,700.00 | 168,800.00 | 171,000.00 | 171,000.00 | 0.59% | 2,388,126 |
| Oct 1, 2025 | 174,900.00 | 175,000.00 | 167,800.00 | 170,000.00 | 170,000.00 | -2.80% | 2,654,215 |
| Sep 30, 2025 | 173,500.00 | 183,000.00 | 173,500.00 | 174,900.00 | 174,900.00 | 1.22% | 4,686,675 |
| Sep 29, 2025 | 162,300.00 | 174,800.00 | 161,000.00 | 172,800.00 | 172,800.00 | 5.37% | 2,457,795 |
| Sep 26, 2025 | 158,000.00 | 164,900.00 | 156,000.00 | 164,000.00 | 164,000.00 | 3.80% | 2,719,861 |
| Sep 25, 2025 | 149,000.00 | 158,000.00 | 146,900.00 | 158,000.00 | 158,000.00 | 6.04% | 2,928,978 |
| Sep 24, 2025 | 149,000.00 | 152,000.00 | 145,600.00 | 149,000.00 | 149,000.00 | -0.13% | 3,662,157 |
| Sep 23, 2025 | 148,000.00 | 150,100.00 | 145,600.00 | 149,200.00 | 149,200.00 | 0.27% | 1,431,263 |
| Sep 22, 2025 | 149,700.00 | 154,200.00 | 143,900.00 | 148,800.00 | 148,800.00 | -2.87% | 7,027,185 |
| Sep 19, 2025 | 145,000.00 | 153,200.00 | 143,000.00 | 153,200.00 | 153,200.00 | 5.66% | 5,623,887 |
| Sep 18, 2025 | 143,500.00 | 149,900.00 | 141,500.00 | 145,000.00 | 145,000.00 | 1.33% | 7,596,914 |
| Sep 17, 2025 | 133,500.00 | 143,900.00 | 133,400.00 | 143,100.00 | 143,100.00 | 6.00% | 4,813,937 |
| Sep 16, 2025 | 137,800.00 | 137,800.00 | 133,900.00 | 135,000.00 | 135,000.00 | -2.03% | 6,387,938 |
| Sep 15, 2025 | 137,700.00 | 137,800.00 | 134,800.00 | 137,800.00 | 137,800.00 | - | 2,963,664 |
| Sep 12, 2025 | 136,000.00 | 138,100.00 | 134,100.00 | 137,800.00 | 137,800.00 | 1.32% | 6,760,209 |