Vingroup JSC (HOSE:VIC)
Vietnam · Delayed Price · Currency is VND 236,000
-7,800 (-3.20%)
At close: Sep 23, 2026
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 244,300.00 | 246,400.00 | 236,000.00 | 236,000.00 | 236,000.00 | -3.20% | 3,117,722 |
| Sep 22, 2026 | 235,000.00 | 243,800.00 | 230,200.00 | 243,800.00 | 243,800.00 | 3.74% | 1,504,726 |
| Sep 21, 2026 | 243,400.00 | 243,400.00 | 232,800.00 | 235,000.00 | 235,000.00 | -2.57% | 4,279,754 |
| Sep 18, 2026 | 244,500.00 | 244,500.00 | 240,300.00 | 241,200.00 | 241,200.00 | - | 13,265,711 |
| Sep 17, 2026 | 240,900.00 | 244,100.00 | 239,800.00 | 241,200.00 | 241,200.00 | - | 4,060,574 |
| Sep 16, 2026 | 240,900.00 | 243,800.00 | 237,600.00 | 241,200.00 | 241,200.00 | -0.04% | 4,044,850 |
| Sep 15, 2026 | 242,000.00 | 243,200.00 | 240,800.00 | 241,300.00 | 241,300.00 | -0.04% | 4,273,560 |
| Sep 14, 2026 | 242,300.00 | 243,300.00 | 235,600.00 | 241,400.00 | 241,400.00 | -0.78% | 4,194,390 |
| Sep 11, 2026 | 244,300.00 | 248,300.00 | 243,300.00 | 243,300.00 | 243,300.00 | -1.78% | 4,276,429 |
| Sep 10, 2026 | 247,700.00 | 249,500.00 | 244,400.00 | 247,700.00 | 247,700.00 | - | 4,493,671 |
| Sep 9, 2026 | 252,000.00 | 255,800.00 | 244,600.00 | 247,700.00 | 247,700.00 | -0.76% | 5,014,099 |
| Sep 8, 2026 | 243,500.00 | 249,800.00 | 240,800.00 | 249,600.00 | 249,600.00 | 1.88% | 6,318,465 |
| Sep 7, 2026 | 256,100.00 | 265,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | -4.33% | 6,100,843 |
| Sep 4, 2026 | 244,700.00 | 260,000.00 | 244,700.00 | 256,100.00 | 256,100.00 | 4.74% | 7,584,520 |
| Sep 3, 2026 | 232,900.00 | 244,500.00 | 226,000.00 | 244,500.00 | 244,500.00 | 3.60% | 7,714,420 |
| Aug 28, 2026 | 236,000.00 | 237,100.00 | 230,100.00 | 236,000.00 | 236,000.00 | - | 8,679,310 |
| Aug 27, 2026 | 228,900.00 | 237,800.00 | 227,900.00 | 236,000.00 | 236,000.00 | 2.61% | 8,695,605 |
| Aug 26, 2026 | 219,100.00 | 230,000.00 | 219,100.00 | 230,000.00 | 230,000.00 | 4.31% | 10,142,458 |
| Aug 25, 2026 | 216,500.00 | 227,300.00 | 215,300.00 | 220,500.00 | 220,500.00 | 2.80% | 10,413,667 |
| Aug 24, 2026 | 208,000.00 | 214,900.00 | 208,000.00 | 214,500.00 | 214,500.00 | 4.63% | 3,601,993 |
| Aug 21, 2026 | 201,400.00 | 205,700.00 | 199,900.00 | 205,000.00 | 205,000.00 | 1.49% | 3,278,436 |
| Aug 20, 2026 | 201,800.00 | 204,200.00 | 201,000.00 | 202,000.00 | 202,000.00 | 1.00% | 5,256,583 |
| Aug 19, 2026 | 200,000.00 | 200,900.00 | 199,200.00 | 200,000.00 | 200,000.00 | - | 5,254,606 |
| Aug 18, 2026 | 198,000.00 | 203,900.00 | 197,500.00 | 200,000.00 | 200,000.00 | 1.01% | 4,414,601 |
| Aug 17, 2026 | 200,400.00 | 200,400.00 | 194,600.00 | 198,000.00 | 198,000.00 | -1.20% | 6,499,593 |
| Aug 14, 2026 | 208,000.00 | 208,100.00 | 195,000.00 | 200,400.00 | 200,400.00 | -3.61% | 8,093,979 |
| Aug 13, 2026 | 215,000.00 | 215,600.00 | 207,500.00 | 207,900.00 | 207,900.00 | -3.53% | 5,549,675 |
| Aug 12, 2026 | 208,700.00 | 215,800.00 | 207,500.00 | 215,500.00 | 215,500.00 | 3.36% | 5,331,612 |
| Aug 11, 2026 | 209,200.00 | 211,500.00 | 205,500.00 | 208,500.00 | 208,500.00 | - | 4,993,233 |
| Aug 10, 2026 | 213,600.00 | 215,100.00 | 208,100.00 | 208,500.00 | 208,500.00 | -3.02% | 4,523,301 |
| Aug 7, 2026 | 218,400.00 | 218,400.00 | 212,300.00 | 215,000.00 | 215,000.00 | -1.74% | 5,360,932 |
| Aug 6, 2026 | 219,000.00 | 222,000.00 | 218,600.00 | 218,800.00 | 218,800.00 | -0.55% | 4,833,152 |
| Aug 5, 2026 | 218,600.00 | 221,600.00 | 218,600.00 | 220,000.00 | 220,000.00 | 0.92% | 6,341,201 |
| Aug 4, 2026 | 214,000.00 | 221,500.00 | 212,400.00 | 218,000.00 | 218,000.00 | 2.35% | 5,197,439 |
| Aug 3, 2026 | 216,000.00 | 216,300.00 | 212,000.00 | 213,000.00 | 213,000.00 | -0.51% | 4,190,936 |
| Jul 31, 2026 | 223,800.00 | 223,800.00 | 214,100.00 | 214,100.00 | 214,100.00 | -2.68% | 4,451,655 |
| Jul 30, 2026 | 216,500.00 | 220,700.00 | 216,500.00 | 220,000.00 | 220,000.00 | 0.27% | 4,820,341 |
| Jul 29, 2026 | 214,100.00 | 222,500.00 | 210,400.00 | 219,400.00 | 219,400.00 | 2.62% | 4,966,592 |
| Jul 28, 2026 | 210,000.00 | 213,800.00 | 209,700.00 | 213,800.00 | 213,800.00 | 0.14% | 2,757,850 |
| Jul 27, 2026 | 215,000.00 | 215,000.00 | 210,900.00 | 213,500.00 | 213,500.00 | 0.19% | 2,921,122 |
| Jul 24, 2026 | 209,500.00 | 213,600.00 | 208,900.00 | 213,100.00 | 213,100.00 | -0.42% | 2,605,210 |
| Jul 23, 2026 | 201,000.00 | 214,700.00 | 200,000.00 | 214,000.00 | 214,000.00 | 5.89% | 4,486,130 |
| Jul 22, 2026 | 216,000.00 | 217,000.00 | 202,100.00 | 202,100.00 | 202,100.00 | -6.99% | 5,860,355 |
| Jul 21, 2026 | 216,300.00 | 220,000.00 | 214,400.00 | 217,300.00 | 217,300.00 | -1.23% | 5,754,127 |
| Jul 20, 2026 | 219,900.00 | 220,200.00 | 218,900.00 | 220,000.00 | 220,000.00 | - | 2,732,800 |
| Jul 17, 2026 | 223,000.00 | 224,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | -1.35% | 2,926,565 |
| Jul 16, 2026 | 212,000.00 | 223,000.00 | 212,000.00 | 223,000.00 | 223,000.00 | 2.76% | 4,085,460 |
| Jul 15, 2026 | 218,400.00 | 218,400.00 | 211,500.00 | 217,000.00 | 217,000.00 | -0.91% | 3,697,873 |
| Jul 14, 2026 | 219,000.00 | 219,700.00 | 212,500.00 | 219,000.00 | 219,000.00 | -1.13% | 3,476,675 |
| Jul 13, 2026 | 223,600.00 | 223,600.00 | 218,100.00 | 221,500.00 | 221,500.00 | -0.67% | 3,806,990 |