Vingroup JSC (HOSE:VIC)
Vietnam · Delayed Price · Currency is VND 125,600
-9,400 (-6.96%)
At close: Mar 23, 2026
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 148,000.00 | 148,000.00 | 135,000.00 | 135,000.00 | 135,000.00 | -6.90% | 10,412,490 |
| Mar 19, 2026 | 146,600.00 | 151,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | -0.68% | 5,622,201 |
| Mar 18, 2026 | 148,300.00 | 156,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | -0.14% | 14,786,870 |
| Mar 17, 2026 | 145,000.00 | 150,900.00 | 145,000.00 | 146,200.00 | 146,200.00 | 1.04% | 8,557,793 |
| Mar 16, 2026 | 146,200.00 | 147,600.00 | 141,400.00 | 144,700.00 | 144,700.00 | 0.07% | 2,498,902 |
| Mar 13, 2026 | 143,900.00 | 148,000.00 | 141,200.00 | 144,600.00 | 144,600.00 | -0.28% | 2,677,861 |
| Mar 12, 2026 | 144,800.00 | 149,700.00 | 142,900.00 | 145,000.00 | 145,000.00 | -0.68% | 7,047,929 |
| Mar 11, 2026 | 143,000.00 | 148,500.00 | 143,000.00 | 146,000.00 | 146,000.00 | 2.96% | 6,989,156 |
| Mar 10, 2026 | 154,800.00 | 154,800.00 | 141,000.00 | 141,800.00 | 141,800.00 | -2.61% | 4,229,211 |
| Mar 9, 2026 | 151,400.00 | 156,000.00 | 145,600.00 | 145,600.00 | 145,600.00 | -6.96% | 6,439,476 |
| Mar 6, 2026 | 163,500.00 | 165,000.00 | 156,000.00 | 156,500.00 | 156,500.00 | -5.04% | 9,668,539 |
| Mar 5, 2026 | 159,000.00 | 166,400.00 | 157,200.00 | 164,800.00 | 164,800.00 | 5.91% | 5,637,044 |
| Mar 4, 2026 | 150,600.00 | 161,000.00 | 150,600.00 | 155,600.00 | 155,600.00 | 0.06% | 4,411,816 |
| Mar 3, 2026 | 164,000.00 | 167,000.00 | 155,500.00 | 155,500.00 | 155,500.00 | -7.00% | 14,918,440 |
| Mar 2, 2026 | 171,000.00 | 177,800.00 | 166,000.00 | 167,200.00 | 167,200.00 | -2.79% | 5,028,439 |
| 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 |