Vingroup JSC (HOSE:VIC)
Vietnam · Delayed Price · Currency is VND 124,100
-900 (-0.72%)
At close: Aug 22, 2025
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 122,000.00 | 127,500.00 | 122,000.00 | 124,100.00 | 124,100.00 | -0.72% | 5,042,251 |
| Aug 21, 2025 | 122,200.00 | 126,800.00 | 122,000.00 | 125,000.00 | 125,000.00 | 0.64% | 4,140,223 |
| Aug 20, 2025 | 118,600.00 | 126,000.00 | 117,900.00 | 124,200.00 | 124,200.00 | 5.08% | 7,480,107 |
| Aug 19, 2025 | 118,200.00 | 121,100.00 | 116,500.00 | 118,200.00 | 118,200.00 | - | 5,298,979 |
| Aug 18, 2025 | 118,200.00 | 118,500.00 | 116,000.00 | 118,200.00 | 118,200.00 | - | 3,598,749 |
| Aug 15, 2025 | 119,200.00 | 126,000.00 | 117,900.00 | 118,200.00 | 118,200.00 | - | 5,273,549 |
| Aug 14, 2025 | 116,400.00 | 118,800.00 | 115,200.00 | 118,200.00 | 118,200.00 | 1.90% | 4,235,562 |
| Aug 13, 2025 | 115,000.00 | 116,500.00 | 114,000.00 | 116,000.00 | 116,000.00 | 0.43% | 4,108,711 |
| Aug 12, 2025 | 115,500.00 | 116,800.00 | 114,500.00 | 115,500.00 | 115,500.00 | - | 2,987,537 |
| Aug 11, 2025 | 117,000.00 | 118,900.00 | 115,000.00 | 115,500.00 | 115,500.00 | -1.28% | 3,288,425 |
| Aug 8, 2025 | 114,900.00 | 117,600.00 | 113,200.00 | 117,000.00 | 117,000.00 | 1.74% | 3,219,519 |
| Aug 7, 2025 | 118,500.00 | 122,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | -2.95% | 4,150,748 |
| Aug 6, 2025 | 117,500.00 | 120,000.00 | 115,000.00 | 118,500.00 | 118,500.00 | 0.85% | 5,020,821 |
| Aug 5, 2025 | 117,600.00 | 118,900.00 | 114,600.00 | 117,500.00 | 117,500.00 | 5.67% | 34,359,100 |
| Aug 4, 2025 | 106,200.00 | 111,200.00 | 105,000.00 | 111,200.00 | 111,200.00 | 6.92% | 93,888,080 |
| Aug 1, 2025 | 106,000.00 | 109,800.00 | 104,000.00 | 104,000.00 | 104,000.00 | -1.42% | 3,927,046 |
| Jul 31, 2025 | 108,700.00 | 109,500.00 | 105,000.00 | 105,500.00 | 105,500.00 | -3.65% | 5,680,304 |
| Jul 30, 2025 | 113,200.00 | 114,000.00 | 108,100.00 | 109,500.00 | 109,500.00 | -3.27% | 4,362,773 |
| Jul 29, 2025 | 115,000.00 | 117,200.00 | 113,000.00 | 113,200.00 | 113,200.00 | -2.08% | 4,605,442 |
| Jul 28, 2025 | 115,000.00 | 118,000.00 | 114,100.00 | 115,600.00 | 115,600.00 | 1.31% | 3,276,611 |
| Jul 25, 2025 | 113,200.00 | 118,000.00 | 113,100.00 | 114,100.00 | 114,100.00 | -1.64% | 3,392,173 |
| Jul 24, 2025 | 115,200.00 | 117,000.00 | 109,700.00 | 116,000.00 | 116,000.00 | 0.87% | 6,047,931 |
| Jul 23, 2025 | 119,500.00 | 119,500.00 | 115,000.00 | 115,000.00 | 115,000.00 | -2.13% | 2,814,154 |
| Jul 22, 2025 | 112,200.00 | 117,500.00 | 112,200.00 | 117,500.00 | 117,500.00 | 4.91% | 4,299,125 |
| Jul 21, 2025 | 120,500.00 | 122,500.00 | 110,700.00 | 112,000.00 | 112,000.00 | -5.88% | 4,320,588 |
| Jul 18, 2025 | 124,700.00 | 124,700.00 | 117,500.00 | 119,000.00 | 119,000.00 | -2.46% | 6,084,453 |
| Jul 17, 2025 | 118,100.00 | 123,300.00 | 118,100.00 | 122,000.00 | 122,000.00 | 3.92% | 6,617,235 |
| Jul 16, 2025 | 111,000.00 | 118,200.00 | 110,100.00 | 117,400.00 | 117,400.00 | 5.20% | 3,315,299 |
| Jul 15, 2025 | 114,000.00 | 114,000.00 | 111,000.00 | 111,600.00 | 111,600.00 | -1.24% | 3,261,790 |
| Jul 14, 2025 | 115,000.00 | 115,500.00 | 111,000.00 | 113,000.00 | 113,000.00 | 4.63% | 5,556,863 |
| Jul 11, 2025 | 104,500.00 | 108,100.00 | 103,900.00 | 108,000.00 | 108,000.00 | 6.30% | 4,808,108 |
| Jul 10, 2025 | 96,000.00 | 101,600.00 | 96,000.00 | 101,600.00 | 101,600.00 | 6.95% | 7,097,588 |
| Jul 9, 2025 | 93,000.00 | 95,000.00 | 93,000.00 | 95,000.00 | 95,000.00 | 1.82% | 3,292,250 |
| Jul 8, 2025 | 93,000.00 | 95,000.00 | 92,900.00 | 93,300.00 | 93,300.00 | 0.32% | 1,424,660 |
| Jul 7, 2025 | 91,900.00 | 94,200.00 | 91,000.00 | 93,000.00 | 93,000.00 | 1.20% | 2,013,788 |
| Jul 4, 2025 | 94,400.00 | 94,400.00 | 91,500.00 | 91,900.00 | 91,900.00 | -2.75% | 3,988,271 |
| Jul 3, 2025 | 94,600.00 | 95,200.00 | 93,900.00 | 94,500.00 | 94,500.00 | -0.94% | 1,894,721 |
| Jul 2, 2025 | 94,300.00 | 95,500.00 | 94,300.00 | 95,400.00 | 95,400.00 | -0.21% | 1,094,368 |
| Jul 1, 2025 | 95,700.00 | 96,500.00 | 93,500.00 | 95,600.00 | 95,600.00 | - | 2,339,706 |
| Jun 30, 2025 | 95,500.00 | 96,300.00 | 95,100.00 | 95,600.00 | 95,600.00 | 0.10% | 1,269,261 |
| Jun 27, 2025 | 95,000.00 | 96,100.00 | 92,400.00 | 95,500.00 | 95,500.00 | 0.53% | 3,037,579 |
| Jun 26, 2025 | 95,000.00 | 97,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | -0.84% | 2,914,991 |
| Jun 25, 2025 | 96,000.00 | 96,600.00 | 94,500.00 | 95,800.00 | 95,800.00 | - | 2,763,873 |
| Jun 24, 2025 | 94,900.00 | 98,000.00 | 93,700.00 | 95,800.00 | 95,800.00 | 3.23% | 4,137,001 |
| Jun 23, 2025 | 86,100.00 | 92,800.00 | 85,100.00 | 92,800.00 | 92,800.00 | 6.91% | 4,693,720 |
| Jun 20, 2025 | 89,400.00 | 89,400.00 | 86,700.00 | 86,800.00 | 86,800.00 | -2.91% | 13,670,490 |
| Jun 19, 2025 | 88,000.00 | 90,600.00 | 87,600.00 | 89,400.00 | 89,400.00 | 1.59% | 3,353,107 |
| Jun 18, 2025 | 87,700.00 | 89,000.00 | 86,900.00 | 88,000.00 | 88,000.00 | 0.34% | 1,545,511 |
| Jun 17, 2025 | 85,400.00 | 90,800.00 | 84,300.00 | 87,700.00 | 87,700.00 | 2.69% | 3,492,177 |
| Jun 16, 2025 | 84,000.00 | 85,600.00 | 82,600.00 | 85,400.00 | 85,400.00 | -0.12% | 2,621,970 |