Vingroup JSC (HOSE:VIC)
Vietnam · Delayed Price · Currency is VND 216,500
-2,200 (-1.01%)
At close: May 22, 2026
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 218,500.00 | 218,500.00 | 209,300.00 | 216,500.00 | 216,500.00 | -1.01% | 4,549,247 |
| May 21, 2026 | 227,200.00 | 228,500.00 | 216,400.00 | 218,700.00 | 218,700.00 | -3.53% | 11,797,310 |
| May 20, 2026 | 225,100.00 | 230,200.00 | 222,200.00 | 226,700.00 | 226,700.00 | 0.71% | 3,809,588 |
| May 19, 2026 | 225,000.00 | 227,000.00 | 221,000.00 | 225,100.00 | 225,100.00 | 0.04% | 12,516,692 |
| May 18, 2026 | 226,800.00 | 228,800.00 | 221,700.00 | 225,000.00 | 225,000.00 | -1.32% | 2,724,794 |
| May 15, 2026 | 229,800.00 | 231,800.00 | 224,000.00 | 228,000.00 | 228,000.00 | -0.78% | 3,933,245 |
| May 14, 2026 | 218,000.00 | 232,000.00 | 211,500.00 | 229,800.00 | 229,800.00 | 3.98% | 3,888,546 |
| May 13, 2026 | 223,000.00 | 224,000.00 | 206,500.00 | 221,000.00 | 221,000.00 | -0.45% | 10,495,040 |
| May 12, 2026 | 222,000.00 | 225,600.00 | 215,100.00 | 222,000.00 | 222,000.00 | -0.45% | 4,185,272 |
| May 11, 2026 | 225,900.00 | 230,000.00 | 219,500.00 | 223,000.00 | 223,000.00 | -1.33% | 4,663,129 |
| May 8, 2026 | 223,600.00 | 227,300.00 | 218,000.00 | 226,000.00 | 226,000.00 | 0.89% | 9,499,356 |
| May 7, 2026 | 219,500.00 | 231,000.00 | 218,000.00 | 224,000.00 | 224,000.00 | 2.05% | 4,545,459 |
| May 6, 2026 | 220,500.00 | 223,000.00 | 214,500.00 | 219,500.00 | 219,500.00 | - | 3,153,743 |
| May 5, 2026 | 211,900.00 | 224,800.00 | 210,300.00 | 219,500.00 | 219,500.00 | 3.54% | 7,102,017 |
| May 4, 2026 | 217,000.00 | 220,000.00 | 204,000.00 | 212,000.00 | 212,000.00 | -0.93% | 3,927,525 |
| Apr 29, 2026 | 227,800.00 | 227,800.00 | 213,800.00 | 214,000.00 | 214,000.00 | -5.10% | 5,819,408 |
| Apr 28, 2026 | 210,000.00 | 226,900.00 | 209,800.00 | 225,500.00 | 225,500.00 | 6.32% | 5,346,249 |
| Apr 24, 2026 | 215,200.00 | 221,900.00 | 208,000.00 | 212,100.00 | 212,100.00 | -1.12% | 4,277,755 |
| Apr 23, 2026 | 212,000.00 | 218,900.00 | 209,100.00 | 214,500.00 | 214,500.00 | 3.52% | 8,324,729 |
| Apr 22, 2026 | 193,600.00 | 207,200.00 | 191,200.00 | 207,200.00 | 207,200.00 | 6.97% | 4,888,614 |
| Apr 21, 2026 | 194,000.00 | 201,900.00 | 192,400.00 | 193,700.00 | 193,700.00 | 1.41% | 6,033,350 |
| Apr 20, 2026 | 186,500.00 | 191,000.00 | 178,100.00 | 191,000.00 | 191,000.00 | 1.65% | 9,701,262 |
| Apr 17, 2026 | 194,900.00 | 200,000.00 | 187,500.00 | 187,900.00 | 187,900.00 | -0.74% | 6,953,014 |
| Apr 16, 2026 | 180,000.00 | 189,300.00 | 178,900.00 | 189,300.00 | 189,300.00 | 6.95% | 7,941,912 |
| Apr 15, 2026 | 166,200.00 | 177,000.00 | 166,200.00 | 177,000.00 | 177,000.00 | 6.95% | 6,731,113 |
| Apr 14, 2026 | 162,000.00 | 165,900.00 | 161,900.00 | 165,500.00 | 165,500.00 | 3.44% | 4,116,851 |
| Apr 13, 2026 | 151,700.00 | 162,000.00 | 149,300.00 | 160,000.00 | 160,000.00 | 5.47% | 4,201,784 |
| Apr 10, 2026 | 151,600.00 | 154,000.00 | 151,500.00 | 151,700.00 | 151,700.00 | 1.68% | 2,315,120 |
| Apr 9, 2026 | 154,000.00 | 154,000.00 | 149,200.00 | 149,200.00 | 149,200.00 | -2.74% | 2,646,344 |
| Apr 8, 2026 | 150,000.00 | 153,400.00 | 147,100.00 | 153,400.00 | 153,400.00 | 6.97% | 12,069,570 |
| Apr 7, 2026 | 141,600.00 | 146,900.00 | 139,900.00 | 143,400.00 | 143,400.00 | 1.27% | 3,150,802 |
| Apr 6, 2026 | 141,000.00 | 142,500.00 | 139,000.00 | 141,600.00 | 141,600.00 | 0.43% | 2,035,608 |
| Apr 3, 2026 | 140,000.00 | 144,900.00 | 139,300.00 | 141,000.00 | 141,000.00 | 0.79% | 2,887,062 |
| Apr 2, 2026 | 142,800.00 | 142,800.00 | 137,800.00 | 139,900.00 | 139,900.00 | -0.78% | 5,382,814 |
| Apr 1, 2026 | 143,000.00 | 144,300.00 | 139,300.00 | 141,000.00 | 141,000.00 | 4.44% | 39,004,487 |
| Mar 31, 2026 | 130,200.00 | 135,000.00 | 130,000.00 | 135,000.00 | 135,000.00 | 4.25% | 3,327,145 |
| Mar 30, 2026 | 128,900.00 | 132,200.00 | 127,500.00 | 129,500.00 | 129,500.00 | -2.34% | 2,057,696 |
| Mar 27, 2026 | 130,500.00 | 133,900.00 | 128,600.00 | 132,600.00 | 132,600.00 | 2.00% | 2,136,688 |
| Mar 26, 2026 | 129,900.00 | 130,900.00 | 125,900.00 | 130,000.00 | 130,000.00 | 1.01% | 10,455,280 |
| Mar 25, 2026 | 128,000.00 | 132,300.00 | 126,000.00 | 128,700.00 | 128,700.00 | 3.79% | 3,080,310 |
| Mar 24, 2026 | 132,000.00 | 132,400.00 | 122,800.00 | 124,000.00 | 124,000.00 | -1.27% | 3,935,096 |
| Mar 23, 2026 | 135,600.00 | 138,000.00 | 125,600.00 | 125,600.00 | 125,600.00 | -6.96% | 4,698,555 |
| 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 |