Vingroup JSC (HOSE:VIC)
Vietnam · Delayed Price · Currency is VND 207,900
-7,600 (-3.53%)
At close: Aug 13, 2026
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 221,000.00 | 224,700.00 | 220,800.00 | 223,000.00 | 223,000.00 | 0.90% | 9,705,644 |
| Jul 9, 2026 | 218,500.00 | 221,300.00 | 218,500.00 | 221,000.00 | 221,000.00 | 0.14% | 2,373,094 |
| Jul 8, 2026 | 218,000.00 | 221,200.00 | 218,000.00 | 220,700.00 | 220,700.00 | 0.18% | 1,941,750 |
| Jul 7, 2026 | 218,500.00 | 220,300.00 | 215,200.00 | 220,300.00 | 220,300.00 | - | 2,960,780 |
| Jul 6, 2026 | 222,500.00 | 222,700.00 | 217,100.00 | 220,300.00 | 220,300.00 | - | 14,005,720 |
| Jul 3, 2026 | 219,900.00 | 222,900.00 | 219,300.00 | 220,300.00 | 220,300.00 | - | 2,096,008 |
| Jul 2, 2026 | 217,100.00 | 221,200.00 | 216,100.00 | 220,300.00 | 220,300.00 | 1.47% | 9,456,361 |
| Jul 1, 2026 | 220,000.00 | 220,200.00 | 216,700.00 | 217,100.00 | 217,100.00 | -1.32% | 2,171,854 |
| Jun 30, 2026 | 216,000.00 | 221,000.00 | 212,000.00 | 220,000.00 | 220,000.00 | 1.29% | 4,101,250 |
| Jun 29, 2026 | 227,000.00 | 227,700.00 | 217,000.00 | 217,200.00 | 217,200.00 | -4.74% | 3,809,136 |
| Jun 26, 2026 | 221,500.00 | 228,900.00 | 221,500.00 | 228,000.00 | 228,000.00 | 1.33% | 3,028,119 |
| Jun 25, 2026 | 230,500.00 | 232,000.00 | 221,100.00 | 225,000.00 | 225,000.00 | -2.39% | 11,231,530 |
| Jun 24, 2026 | 229,000.00 | 242,000.00 | 227,100.00 | 230,500.00 | 230,500.00 | 0.66% | 4,077,804 |
| Jun 23, 2026 | 224,200.00 | 230,000.00 | 223,600.00 | 229,000.00 | 229,000.00 | 4.19% | 15,343,000 |
| Jun 22, 2026 | 205,500.00 | 219,800.00 | 203,100.00 | 219,800.00 | 219,800.00 | 6.96% | 3,779,579 |
| Jun 19, 2026 | 206,700.00 | 207,500.00 | 203,000.00 | 205,500.00 | 205,500.00 | 0.05% | 5,877,315 |
| Jun 18, 2026 | 196,000.00 | 205,400.00 | 195,100.00 | 205,400.00 | 205,400.00 | 6.98% | 6,468,563 |
| Jun 17, 2026 | 190,000.00 | 192,900.00 | 186,700.00 | 192,000.00 | 192,000.00 | -1.03% | 14,803,230 |
| Jun 16, 2026 | 192,800.00 | 195,700.00 | 190,800.00 | 194,000.00 | 194,000.00 | 0.73% | 2,992,585 |
| Jun 15, 2026 | 196,100.00 | 197,500.00 | 184,700.00 | 192,600.00 | 192,600.00 | -1.48% | 28,630,870 |
| Jun 12, 2026 | 198,500.00 | 198,700.00 | 192,900.00 | 195,500.00 | 195,500.00 | -0.26% | 3,557,005 |
| Jun 11, 2026 | 193,000.00 | 196,100.00 | 191,900.00 | 196,000.00 | 196,000.00 | - | 1,724,122 |
| Jun 10, 2026 | 193,000.00 | 196,500.00 | 190,800.00 | 196,000.00 | 196,000.00 | 1.45% | 26,077,200 |
| Jun 9, 2026 | 198,000.00 | 198,000.00 | 192,700.00 | 193,200.00 | 193,200.00 | -0.92% | 1,933,986 |
| Jun 8, 2026 | 204,900.00 | 204,900.00 | 195,000.00 | 195,000.00 | 195,000.00 | -5.80% | 3,459,810 |
| Jun 5, 2026 | 200,300.00 | 210,300.00 | 200,300.00 | 207,000.00 | 207,000.00 | 3.40% | 3,599,019 |