Vinhomes JSC (HOSE:VHM)
Vietnam
· Delayed Price · Currency is VND 107,000
+1,800 (1.71%)
At close: Dec 5, 2025
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105,000.00 | 108,500.00 | 104,800.00 | 107,000.00 | 107,000.00 | 1.71% | 5,155,540 |
| Dec 4, 2025 | 106,200.00 | 106,200.00 | 104,200.00 | 105,200.00 | 105,200.00 | -1.50% | 4,616,145 |
| Dec 3, 2025 | 106,900.00 | 107,000.00 | 104,800.00 | 106,800.00 | 106,800.00 | - | 4,483,858 |
| Dec 2, 2025 | 105,900.00 | 106,800.00 | 103,600.00 | 106,800.00 | 106,800.00 | 1.04% | 4,543,003 |
| Dec 1, 2025 | 104,000.00 | 107,300.00 | 103,000.00 | 105,700.00 | 105,700.00 | 2.72% | 7,390,515 |
| Nov 28, 2025 | 102,000.00 | 103,300.00 | 101,300.00 | 102,900.00 | 102,900.00 | 0.39% | 3,491,344 |
| Nov 27, 2025 | 102,500.00 | 103,600.00 | 101,300.00 | 102,500.00 | 102,500.00 | 0.39% | 3,492,455 |
| Nov 26, 2025 | 102,800.00 | 102,900.00 | 100,100.00 | 102,100.00 | 102,100.00 | -0.49% | 5,611,566 |
| Nov 25, 2025 | 103,400.00 | 104,000.00 | 101,200.00 | 102,600.00 | 102,600.00 | -0.10% | 4,770,943 |
| Nov 24, 2025 | 99,300.00 | 104,000.00 | 98,700.00 | 102,700.00 | 102,700.00 | 3.42% | 6,375,029 |
| Nov 21, 2025 | 96,100.00 | 99,300.00 | 96,100.00 | 99,300.00 | 99,300.00 | 1.53% | 4,002,869 |
| Nov 20, 2025 | 96,700.00 | 98,400.00 | 96,000.00 | 97,800.00 | 97,800.00 | 0.93% | 5,038,672 |
| Nov 19, 2025 | 96,900.00 | 96,900.00 | 95,300.00 | 96,900.00 | 96,900.00 | -0.10% | 4,687,970 |
| Nov 18, 2025 | 95,700.00 | 97,000.00 | 94,000.00 | 97,000.00 | 97,000.00 | 2.11% | 4,608,930 |
| Nov 17, 2025 | 94,000.00 | 96,300.00 | 94,000.00 | 95,000.00 | 95,000.00 | 1.17% | 4,167,027 |
| Nov 14, 2025 | 93,000.00 | 93,900.00 | 90,500.00 | 93,900.00 | 93,900.00 | 0.64% | 3,283,839 |
| Nov 13, 2025 | 94,500.00 | 94,900.00 | 91,600.00 | 93,300.00 | 93,300.00 | -0.74% | 4,302,740 |
| Nov 12, 2025 | 90,100.00 | 95,000.00 | 90,100.00 | 94,000.00 | 94,000.00 | 4.44% | 5,080,316 |
| Nov 11, 2025 | 86,900.00 | 91,400.00 | 86,900.00 | 90,000.00 | 90,000.00 | 3.57% | 8,524,622 |
| Nov 10, 2025 | 90,200.00 | 92,000.00 | 86,900.00 | 86,900.00 | 86,900.00 | -5.54% | 7,678,113 |
| Nov 7, 2025 | 97,500.00 | 98,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | -6.98% | 9,894,785 |
| Nov 6, 2025 | 99,600.00 | 101,500.00 | 97,600.00 | 98,900.00 | 98,900.00 | -0.70% | 4,645,151 |
| Nov 5, 2025 | 101,200.00 | 101,700.00 | 99,500.00 | 99,600.00 | 99,600.00 | -0.60% | 4,155,362 |
| Nov 4, 2025 | 98,400.00 | 102,000.00 | 98,400.00 | 100,200.00 | 100,200.00 | 1.73% | 4,570,450 |
| Nov 3, 2025 | 99,600.00 | 101,400.00 | 97,800.00 | 98,500.00 | 98,500.00 | -0.71% | 5,165,995 |
| Oct 31, 2025 | 103,800.00 | 103,800.00 | 99,200.00 | 99,200.00 | 99,200.00 | -4.62% | 7,051,724 |
| Oct 30, 2025 | 103,800.00 | 105,000.00 | 100,800.00 | 104,000.00 | 104,000.00 | 0.19% | 4,696,701 |
| Oct 29, 2025 | 107,100.00 | 107,100.00 | 102,700.00 | 103,800.00 | 103,800.00 | -2.99% | 3,767,228 |
| Oct 28, 2025 | 104,200.00 | 107,000.00 | 99,100.00 | 107,000.00 | 107,000.00 | 0.47% | 14,112,630 |
| Oct 27, 2025 | 115,000.00 | 116,000.00 | 106,500.00 | 106,500.00 | 106,500.00 | -6.99% | 7,966,764 |
| Oct 24, 2025 | 114,600.00 | 116,800.00 | 112,500.00 | 114,500.00 | 114,500.00 | -0.43% | 5,635,879 |
| Oct 23, 2025 | 113,000.00 | 117,100.00 | 111,200.00 | 115,000.00 | 115,000.00 | 1.77% | 6,648,229 |
| Oct 22, 2025 | 112,000.00 | 113,000.00 | 104,000.00 | 113,000.00 | 113,000.00 | 1.89% | 7,783,955 |
| Oct 21, 2025 | 109,000.00 | 115,000.00 | 106,900.00 | 110,900.00 | 110,900.00 | 2.69% | 9,156,918 |
| Oct 20, 2025 | 114,000.00 | 115,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | -6.90% | 11,649,150 |
| Oct 17, 2025 | 122,000.00 | 122,000.00 | 114,600.00 | 116,000.00 | 116,000.00 | -4.92% | 12,228,290 |
| Oct 16, 2025 | 123,800.00 | 123,800.00 | 120,400.00 | 122,000.00 | 122,000.00 | -1.61% | 9,626,055 |
| Oct 15, 2025 | 127,500.00 | 127,600.00 | 122,600.00 | 124,000.00 | 124,000.00 | -2.36% | 8,077,597 |
| Oct 14, 2025 | 124,500.00 | 131,500.00 | 124,500.00 | 127,000.00 | 127,000.00 | 2.25% | 14,616,570 |
| Oct 13, 2025 | 123,000.00 | 126,000.00 | 122,100.00 | 124,200.00 | 124,200.00 | 0.98% | 13,799,160 |
| Oct 10, 2025 | 118,000.00 | 123,000.00 | 116,000.00 | 123,000.00 | 123,000.00 | 6.96% | 9,040,811 |
| Oct 9, 2025 | 108,300.00 | 115,000.00 | 108,100.00 | 115,000.00 | 115,000.00 | 6.98% | 14,641,250 |
| Oct 8, 2025 | 103,500.00 | 107,500.00 | 101,200.00 | 107,500.00 | 107,500.00 | 4.27% | 9,017,531 |
| Oct 7, 2025 | 103,000.00 | 104,600.00 | 102,200.00 | 103,100.00 | 103,100.00 | 0.39% | 6,635,924 |
| Oct 6, 2025 | 103,900.00 | 103,900.00 | 100,500.00 | 102,700.00 | 102,700.00 | 2.70% | 6,000,488 |
| Oct 3, 2025 | 98,600.00 | 100,000.00 | 96,000.00 | 100,000.00 | 100,000.00 | 1.42% | 6,017,822 |
| Oct 2, 2025 | 101,200.00 | 102,000.00 | 98,600.00 | 98,600.00 | 98,600.00 | -2.57% | 6,847,698 |
| Oct 1, 2025 | 103,000.00 | 104,500.00 | 100,800.00 | 101,200.00 | 101,200.00 | -1.75% | 5,428,341 |
| Sep 30, 2025 | 102,500.00 | 105,800.00 | 102,100.00 | 103,000.00 | 103,000.00 | 1.08% | 5,139,858 |
| Sep 29, 2025 | 98,900.00 | 105,300.00 | 97,600.00 | 101,900.00 | 101,900.00 | 2.93% | 7,754,529 |
| Sep 26, 2025 | 99,800.00 | 101,500.00 | 98,500.00 | 99,000.00 | 99,000.00 | -0.50% | 3,795,780 |
| Sep 25, 2025 | 97,000.00 | 99,900.00 | 96,100.00 | 99,500.00 | 99,500.00 | 1.53% | 4,718,845 |
| Sep 24, 2025 | 97,800.00 | 98,400.00 | 95,300.00 | 98,000.00 | 98,000.00 | -0.71% | 6,132,976 |
| Sep 23, 2025 | 98,200.00 | 99,100.00 | 96,500.00 | 98,700.00 | 98,700.00 | -0.80% | 3,725,863 |
| Sep 22, 2025 | 101,800.00 | 103,200.00 | 94,600.00 | 99,500.00 | 99,500.00 | -2.16% | 10,803,340 |
| Sep 19, 2025 | 104,000.00 | 104,200.00 | 99,800.00 | 101,700.00 | 101,700.00 | -1.74% | 8,116,993 |
| Sep 18, 2025 | 104,100.00 | 108,200.00 | 102,500.00 | 103,500.00 | 103,500.00 | 0.58% | 5,728,373 |
| Sep 17, 2025 | 102,000.00 | 104,400.00 | 101,200.00 | 102,900.00 | 102,900.00 | 0.19% | 3,425,414 |
| Sep 16, 2025 | 104,700.00 | 104,700.00 | 102,700.00 | 102,700.00 | 102,700.00 | -1.72% | 2,011,178 |
| Sep 15, 2025 | 104,000.00 | 104,700.00 | 102,500.00 | 104,500.00 | 104,500.00 | -0.95% | 2,947,291 |
| Sep 12, 2025 | 104,100.00 | 106,000.00 | 103,000.00 | 105,500.00 | 105,500.00 | -0.38% | 2,597,258 |
| Sep 11, 2025 | 100,900.00 | 106,000.00 | 100,100.00 | 105,900.00 | 105,900.00 | 4.03% | 4,050,838 |
| Sep 10, 2025 | 101,500.00 | 102,400.00 | 99,700.00 | 101,800.00 | 101,800.00 | 0.39% | 3,900,669 |
| Sep 9, 2025 | 100,000.00 | 101,400.00 | 98,800.00 | 101,400.00 | 101,400.00 | 1.40% | 2,874,074 |
| Sep 8, 2025 | 99,000.00 | 101,000.00 | 98,800.00 | 100,000.00 | 100,000.00 | - | 4,553,961 |
| Sep 5, 2025 | 100,500.00 | 103,500.00 | 100,000.00 | 100,000.00 | 100,000.00 | -2.25% | 5,052,516 |
| Sep 4, 2025 | 102,000.00 | 102,500.00 | 99,200.00 | 102,300.00 | 102,300.00 | -0.39% | 6,783,284 |
| Sep 3, 2025 | 103,100.00 | 103,700.00 | 101,000.00 | 102,700.00 | 102,700.00 | -1.72% | 3,220,199 |
| Aug 29, 2025 | 104,600.00 | 104,800.00 | 102,500.00 | 104,500.00 | 104,500.00 | -0.10% | 4,254,046 |
| Aug 28, 2025 | 104,600.00 | 106,000.00 | 101,800.00 | 104,600.00 | 104,600.00 | - | 3,416,782 |
| Aug 27, 2025 | 105,300.00 | 106,900.00 | 102,100.00 | 104,600.00 | 104,600.00 | -0.57% | 3,029,060 |
| Aug 26, 2025 | 98,400.00 | 105,200.00 | 97,000.00 | 105,200.00 | 105,200.00 | 6.91% | 6,583,546 |
| Aug 25, 2025 | 98,000.00 | 101,900.00 | 96,500.00 | 98,400.00 | 98,400.00 | 0.31% | 6,190,299 |
| Aug 22, 2025 | 97,500.00 | 99,000.00 | 95,300.00 | 98,100.00 | 98,100.00 | -1.70% | 6,264,608 |
| Aug 21, 2025 | 97,000.00 | 99,900.00 | 97,000.00 | 99,800.00 | 99,800.00 | 0.81% | 6,686,914 |
| Aug 20, 2025 | 94,000.00 | 99,000.00 | 92,700.00 | 99,000.00 | 99,000.00 | 5.43% | 9,101,582 |
| Aug 19, 2025 | 93,600.00 | 94,500.00 | 92,200.00 | 93,900.00 | 93,900.00 | - | 4,161,801 |
| Aug 18, 2025 | 94,100.00 | 94,100.00 | 92,000.00 | 93,900.00 | 93,900.00 | -0.11% | 4,525,236 |
| Aug 15, 2025 | 95,000.00 | 98,500.00 | 92,200.00 | 94,000.00 | 94,000.00 | 0.11% | 7,264,704 |
| Aug 14, 2025 | 93,100.00 | 95,500.00 | 92,300.00 | 93,900.00 | 93,900.00 | 0.97% | 5,320,135 |
| Aug 13, 2025 | 93,000.00 | 93,100.00 | 91,000.00 | 93,000.00 | 93,000.00 | - | 5,368,759 |
| Aug 12, 2025 | 93,100.00 | 93,400.00 | 91,900.00 | 93,000.00 | 93,000.00 | -0.53% | 5,160,761 |
| Aug 11, 2025 | 94,800.00 | 95,000.00 | 93,100.00 | 93,500.00 | 93,500.00 | -1.37% | 4,485,176 |
| Aug 8, 2025 | 93,500.00 | 95,500.00 | 93,000.00 | 94,800.00 | 94,800.00 | -0.21% | 3,496,895 |
| Aug 7, 2025 | 97,600.00 | 97,700.00 | 94,400.00 | 95,000.00 | 95,000.00 | -2.56% | 5,689,238 |
| Aug 6, 2025 | 96,000.00 | 97,600.00 | 93,200.00 | 97,500.00 | 97,500.00 | 1.56% | 9,130,978 |
| Aug 5, 2025 | 93,000.00 | 98,500.00 | 92,000.00 | 96,000.00 | 96,000.00 | 4.12% | 10,404,860 |
| Aug 4, 2025 | 89,800.00 | 93,800.00 | 88,500.00 | 92,200.00 | 92,200.00 | 2.56% | 7,048,507 |
| Aug 1, 2025 | 90,000.00 | 90,600.00 | 87,800.00 | 89,900.00 | 89,900.00 | -0.11% | 8,388,101 |
| Jul 31, 2025 | 89,700.00 | 91,500.00 | 88,200.00 | 90,000.00 | 90,000.00 | -1.64% | 8,646,586 |
| Jul 30, 2025 | 92,100.00 | 92,500.00 | 89,000.00 | 91,500.00 | 91,500.00 | -0.65% | 5,203,686 |
| Jul 29, 2025 | 94,500.00 | 94,700.00 | 92,100.00 | 92,100.00 | 92,100.00 | -3.66% | 4,569,318 |
| Jul 28, 2025 | 93,700.00 | 96,000.00 | 92,000.00 | 95,600.00 | 95,600.00 | 2.03% | 7,228,013 |
| Jul 25, 2025 | 90,300.00 | 93,700.00 | 90,200.00 | 93,700.00 | 93,700.00 | 1.85% | 3,582,127 |
| Jul 24, 2025 | 92,300.00 | 92,500.00 | 87,900.00 | 92,000.00 | 92,000.00 | -0.22% | 8,043,669 |
| Jul 23, 2025 | 95,700.00 | 95,700.00 | 92,200.00 | 92,200.00 | 92,200.00 | -3.46% | 4,709,559 |
| Jul 22, 2025 | 91,200.00 | 95,600.00 | 90,000.00 | 95,500.00 | 95,500.00 | 3.80% | 4,551,213 |
| Jul 21, 2025 | 96,100.00 | 96,400.00 | 91,100.00 | 92,000.00 | 92,000.00 | -4.17% | 5,948,878 |
| Jul 18, 2025 | 95,200.00 | 98,000.00 | 94,100.00 | 96,000.00 | 96,000.00 | 2.02% | 5,816,809 |
| Jul 17, 2025 | 88,300.00 | 94,100.00 | 88,300.00 | 94,100.00 | 94,100.00 | 6.93% | 9,082,662 |