Vingroup JSC (HOSE:VIC)
Vietnam · Delayed Price · Currency is VND 167,200
-4,800 (-2.79%)
At close: Mar 2, 2026
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 169,100.00 | 178,500.00 | 168,000.00 | 172,000.00 | 172,000.00 | 1.84% | 4,454,304 |
| Feb 26, 2026 | 157,000.00 | 169,000.00 | 157,000.00 | 168,900.00 | 168,900.00 | 6.90% | 6,784,925 |
| Feb 25, 2026 | 160,000.00 | 162,000.00 | 155,000.00 | 158,000.00 | 158,000.00 | -3.01% | 5,312,079 |
| Feb 24, 2026 | 162,300.00 | 163,600.00 | 159,000.00 | 162,900.00 | 162,900.00 | 0.37% | 2,045,014 |
| Feb 23, 2026 | 160,000.00 | 166,800.00 | 159,200.00 | 162,300.00 | 162,300.00 | 1.44% | 3,743,923 |
| Feb 13, 2026 | 161,900.00 | 164,100.00 | 152,000.00 | 160,000.00 | 160,000.00 | 0.63% | 5,493,803 |
| Feb 12, 2026 | 154,800.00 | 160,800.00 | 152,000.00 | 159,000.00 | 159,000.00 | 5.44% | 4,605,645 |
| Feb 11, 2026 | 148,000.00 | 151,300.00 | 147,000.00 | 150,800.00 | 150,800.00 | 6.57% | 5,511,824 |
| Feb 10, 2026 | 132,500.00 | 141,500.00 | 132,300.00 | 141,500.00 | 141,500.00 | 6.95% | 6,130,485 |
| Feb 9, 2026 | 132,800.00 | 133,300.00 | 129,500.00 | 132,300.00 | 132,300.00 | 0.99% | 2,815,896 |
| Feb 6, 2026 | 130,100.00 | 137,300.00 | 128,000.00 | 131,000.00 | 131,000.00 | 0.69% | 7,736,665 |
| Feb 5, 2026 | 119,000.00 | 130,100.00 | 118,900.00 | 130,100.00 | 130,100.00 | 6.99% | 11,280,760 |
| Feb 4, 2026 | 129,600.00 | 129,800.00 | 121,600.00 | 121,600.00 | 121,600.00 | -6.96% | 11,741,080 |
| Feb 3, 2026 | 125,300.00 | 133,100.00 | 125,300.00 | 130,700.00 | 130,700.00 | - | 10,404,150 |
| Feb 2, 2026 | 138,500.00 | 140,000.00 | 130,700.00 | 130,700.00 | 130,700.00 | -6.98% | 10,436,190 |
| Jan 30, 2026 | 140,500.00 | 141,900.00 | 135,900.00 | 140,500.00 | 140,500.00 | - | 6,899,957 |
| Jan 29, 2026 | 138,900.00 | 142,000.00 | 138,500.00 | 140,500.00 | 140,500.00 | - | 7,006,192 |
| Jan 28, 2026 | 151,000.00 | 154,500.00 | 140,500.00 | 140,500.00 | 140,500.00 | -6.95% | 10,120,380 |
| Jan 27, 2026 | 160,000.00 | 160,000.00 | 150,100.00 | 151,000.00 | 151,000.00 | -5.57% | 6,605,567 |
| Jan 26, 2026 | 167,000.00 | 167,500.00 | 159,600.00 | 159,900.00 | 159,900.00 | -3.33% | 2,328,991 |
| Jan 23, 2026 | 163,800.00 | 167,700.00 | 162,500.00 | 165,400.00 | 165,400.00 | 2.67% | 3,340,103 |
| Jan 22, 2026 | 157,000.00 | 161,400.00 | 157,000.00 | 161,100.00 | 161,100.00 | 0.37% | 3,416,254 |
| Jan 21, 2026 | 159,000.00 | 164,200.00 | 158,900.00 | 160,500.00 | 160,500.00 | -0.31% | 6,527,688 |
| Jan 20, 2026 | 162,000.00 | 162,000.00 | 154,600.00 | 161,000.00 | 161,000.00 | -0.62% | 9,083,642 |
| Jan 19, 2026 | 164,900.00 | 164,900.00 | 159,000.00 | 162,000.00 | 162,000.00 | 1.31% | 10,403,341 |
| Jan 16, 2026 | 153,000.00 | 163,000.00 | 153,000.00 | 159,900.00 | 159,900.00 | 4.51% | 11,071,440 |
| Jan 15, 2026 | 160,100.00 | 160,200.00 | 150,900.00 | 153,000.00 | 153,000.00 | -4.49% | 8,967,848 |
| Jan 14, 2026 | 171,200.00 | 171,200.00 | 159,000.00 | 160,200.00 | 160,200.00 | -4.59% | 4,448,538 |
| Jan 13, 2026 | 159,000.00 | 173,300.00 | 158,000.00 | 167,900.00 | 167,900.00 | 2.57% | 9,408,324 |
| Jan 12, 2026 | 174,600.00 | 175,400.00 | 163,700.00 | 163,700.00 | 163,700.00 | -6.99% | 13,427,460 |
| Jan 9, 2026 | 176,000.00 | 180,200.00 | 172,600.00 | 176,000.00 | 176,000.00 | -0.34% | 11,348,610 |
| Jan 8, 2026 | 183,500.00 | 190,000.00 | 176,600.00 | 176,600.00 | 176,600.00 | -1.34% | 12,588,280 |
| Jan 7, 2026 | 173,100.00 | 179,500.00 | 168,600.00 | 179,000.00 | 179,000.00 | 3.41% | 8,091,129 |
| Jan 6, 2026 | 173,600.00 | 176,000.00 | 171,400.00 | 173,100.00 | 173,100.00 | - | 7,740,091 |
| Jan 5, 2026 | 169,600.00 | 174,500.00 | 166,800.00 | 173,100.00 | 173,100.00 | 2.06% | 6,772,193 |
| Dec 31, 2025 | 163,000.00 | 172,000.00 | 158,800.00 | 169,600.00 | 169,600.00 | 4.05% | 9,303,202 |
| Dec 30, 2025 | 159,700.00 | 163,000.00 | 151,600.00 | 163,000.00 | 163,000.00 | 2.07% | 8,121,242 |
| Dec 29, 2025 | 155,000.00 | 159,900.00 | 155,000.00 | 159,700.00 | 159,700.00 | 3.03% | 6,761,320 |
| Dec 26, 2025 | 147,000.00 | 155,200.00 | 147,000.00 | 155,000.00 | 155,000.00 | -1.90% | 15,564,350 |
| Dec 25, 2025 | 167,600.00 | 174,500.00 | 158,000.00 | 158,000.00 | 158,000.00 | -6.95% | 10,356,270 |
| Dec 24, 2025 | 174,000.00 | 176,600.00 | 164,000.00 | 169,800.00 | 169,800.00 | -0.06% | 12,796,740 |
| Dec 23, 2025 | 165,000.00 | 169,900.00 | 163,000.00 | 169,900.00 | 169,900.00 | 6.99% | 6,953,148 |
| Dec 22, 2025 | 153,800.00 | 158,800.00 | 151,800.00 | 158,800.00 | 158,800.00 | 6.94% | 8,997,484 |
| Dec 19, 2025 | 142,700.00 | 152,100.00 | 142,000.00 | 148,500.00 | 148,500.00 | 4.06% | 13,322,070 |
| Dec 18, 2025 | 143,000.00 | 143,000.00 | 139,700.00 | 142,700.00 | 142,700.00 | -0.14% | 9,441,706 |
| Dec 17, 2025 | 143,700.00 | 146,800.00 | 142,600.00 | 142,900.00 | 142,900.00 | - | 3,458,636 |
| Dec 16, 2025 | 142,900.00 | 149,300.00 | 140,400.00 | 142,900.00 | 142,900.00 | - | 11,348,070 |
| Dec 15, 2025 | 143,800.00 | 147,000.00 | 140,000.00 | 142,900.00 | 142,900.00 | -0.76% | 10,235,072 |
| Dec 12, 2025 | 147,800.00 | 147,800.00 | 140,000.00 | 144,000.00 | 144,000.00 | -1.37% | 4,638,769 |
| Dec 11, 2025 | 143,000.00 | 147,600.00 | 138,400.00 | 146,000.00 | 146,000.00 | -1.88% | 9,679,447 |