Vinhomes JSC (HOSE:VHM)
Vietnam
· Delayed Price · Currency is VND 88,400
-6,600 (-6.95%)
At close: Mar 9, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95,000.00 | 96,500.00 | 93,000.00 | 95,000.00 | 95,000.00 | - | 7,883,130 |
| Mar 5, 2026 | 95,400.00 | 99,000.00 | 93,300.00 | 95,000.00 | 95,000.00 | 1.60% | 9,223,043 |
| Mar 4, 2026 | 91,400.00 | 94,900.00 | 87,000.00 | 93,500.00 | 93,500.00 | - | 12,939,902 |
| Mar 3, 2026 | 97,100.00 | 99,800.00 | 93,500.00 | 93,500.00 | 93,500.00 | -6.97% | 11,987,600 |
| Mar 2, 2026 | 102,500.00 | 105,100.00 | 100,500.00 | 100,500.00 | 100,500.00 | -6.94% | 8,288,743 |
| Feb 27, 2026 | 108,000.00 | 109,500.00 | 104,600.00 | 108,000.00 | 108,000.00 | 0.37% | 6,411,088 |
| Feb 26, 2026 | 106,000.00 | 112,900.00 | 105,600.00 | 107,600.00 | 107,600.00 | 0.56% | 6,648,605 |
| Feb 25, 2026 | 110,600.00 | 110,600.00 | 106,400.00 | 107,000.00 | 107,000.00 | -3.60% | 7,046,383 |
| Feb 24, 2026 | 110,500.00 | 111,000.00 | 107,100.00 | 111,000.00 | 111,000.00 | 0.27% | 6,657,104 |
| Feb 23, 2026 | 109,100.00 | 111,400.00 | 108,000.00 | 110,700.00 | 110,700.00 | 1.56% | 3,696,187 |
| Feb 13, 2026 | 109,700.00 | 109,800.00 | 105,300.00 | 109,000.00 | 109,000.00 | - | 6,262,159 |
| Feb 12, 2026 | 103,600.00 | 109,300.00 | 102,100.00 | 109,000.00 | 109,000.00 | 5.83% | 8,091,400 |
| Feb 11, 2026 | 102,500.00 | 104,500.00 | 102,400.00 | 103,000.00 | 103,000.00 | 1.68% | 7,133,974 |
| Feb 10, 2026 | 94,600.00 | 101,600.00 | 94,000.00 | 101,300.00 | 101,300.00 | 6.63% | 10,317,000 |
| Feb 9, 2026 | 97,900.00 | 97,900.00 | 93,100.00 | 95,000.00 | 95,000.00 | -2.56% | 4,471,509 |
| Feb 6, 2026 | 97,600.00 | 101,800.00 | 95,100.00 | 97,500.00 | 97,500.00 | -0.10% | 10,640,680 |
| Feb 5, 2026 | 91,200.00 | 97,600.00 | 91,200.00 | 97,600.00 | 97,600.00 | 6.90% | 9,751,862 |
| Feb 4, 2026 | 97,500.00 | 98,000.00 | 90,800.00 | 91,300.00 | 91,300.00 | -6.17% | 15,105,230 |
| Feb 3, 2026 | 96,100.00 | 102,000.00 | 95,500.00 | 97,300.00 | 97,300.00 | -1.32% | 9,365,354 |
| Feb 2, 2026 | 107,100.00 | 107,300.00 | 98,600.00 | 98,600.00 | 98,600.00 | -6.98% | 9,166,203 |
| Jan 30, 2026 | 107,000.00 | 107,400.00 | 104,000.00 | 106,000.00 | 106,000.00 | -0.93% | 5,716,439 |
| Jan 29, 2026 | 104,500.00 | 107,400.00 | 104,100.00 | 107,000.00 | 107,000.00 | 2.59% | 7,087,815 |
| Jan 28, 2026 | 108,100.00 | 109,000.00 | 102,900.00 | 104,300.00 | 104,300.00 | -5.70% | 16,537,960 |
| Jan 27, 2026 | 117,500.00 | 118,000.00 | 110,600.00 | 110,600.00 | 110,600.00 | -6.98% | 10,181,854 |
| Jan 26, 2026 | 124,000.00 | 124,100.00 | 116,100.00 | 118,900.00 | 118,900.00 | -2.94% | 4,173,900 |
| Jan 23, 2026 | 122,100.00 | 127,500.00 | 121,100.00 | 122,500.00 | 122,500.00 | 1.66% | 7,287,694 |
| Jan 22, 2026 | 120,100.00 | 122,900.00 | 118,500.00 | 120,500.00 | 120,500.00 | -1.95% | 7,980,450 |
| Jan 21, 2026 | 121,000.00 | 126,000.00 | 120,300.00 | 122,900.00 | 122,900.00 | -0.08% | 9,490,415 |
| Jan 20, 2026 | 124,100.00 | 124,500.00 | 119,700.00 | 123,000.00 | 123,000.00 | -1.60% | 7,660,237 |
| Jan 19, 2026 | 126,900.00 | 126,900.00 | 120,500.00 | 125,000.00 | 125,000.00 | 0.73% | 5,301,557 |
| Jan 16, 2026 | 121,100.00 | 126,800.00 | 121,100.00 | 124,100.00 | 124,100.00 | 3.42% | 5,786,687 |
| Jan 15, 2026 | 124,000.00 | 124,000.00 | 117,500.00 | 120,000.00 | 120,000.00 | -4.99% | 19,174,270 |
| Jan 14, 2026 | 134,900.00 | 134,900.00 | 124,700.00 | 126,300.00 | 126,300.00 | -5.75% | 12,618,580 |
| Jan 13, 2026 | 125,700.00 | 134,900.00 | 125,700.00 | 134,000.00 | 134,000.00 | 2.92% | 9,169,222 |
| Jan 12, 2026 | 139,000.00 | 139,000.00 | 130,200.00 | 130,200.00 | 130,200.00 | -7.00% | 9,351,281 |
| Jan 9, 2026 | 138,600.00 | 142,800.00 | 132,600.00 | 140,000.00 | 140,000.00 | 0.65% | 10,000,390 |
| Jan 8, 2026 | 150,300.00 | 150,900.00 | 139,100.00 | 139,100.00 | 139,100.00 | -6.96% | 15,818,518 |
| Jan 7, 2026 | 150,000.00 | 150,900.00 | 141,000.00 | 149,500.00 | 149,500.00 | 5.43% | 10,386,620 |
| Jan 6, 2026 | 138,500.00 | 141,800.00 | 136,500.00 | 141,800.00 | 141,800.00 | 6.94% | 8,500,341 |
| Jan 5, 2026 | 126,800.00 | 132,600.00 | 125,200.00 | 132,600.00 | 132,600.00 | 6.94% | 10,162,100 |
| Dec 31, 2025 | 117,500.00 | 125,700.00 | 115,800.00 | 124,000.00 | 124,000.00 | 5.53% | 6,844,091 |
| Dec 30, 2025 | 120,000.00 | 120,600.00 | 113,000.00 | 117,500.00 | 117,500.00 | -0.17% | 6,685,974 |
| Dec 29, 2025 | 111,900.00 | 117,700.00 | 111,000.00 | 117,700.00 | 117,700.00 | 7.00% | 7,773,260 |
| Dec 26, 2025 | 106,300.00 | 111,000.00 | 106,300.00 | 110,000.00 | 110,000.00 | -3.76% | 16,609,580 |
| Dec 25, 2025 | 124,000.00 | 131,300.00 | 114,300.00 | 114,300.00 | 114,300.00 | -6.92% | 10,704,850 |
| Dec 24, 2025 | 117,300.00 | 122,900.00 | 114,500.00 | 122,800.00 | 122,800.00 | 6.88% | 9,976,913 |
| Dec 23, 2025 | 108,500.00 | 114,900.00 | 107,600.00 | 114,900.00 | 114,900.00 | 6.98% | 9,804,776 |
| Dec 22, 2025 | 104,000.00 | 107,400.00 | 102,200.00 | 107,400.00 | 107,400.00 | 5.81% | 4,765,878 |
| Dec 19, 2025 | 95,300.00 | 101,500.00 | 95,100.00 | 101,500.00 | 101,500.00 | 6.95% | 6,224,481 |
| Dec 18, 2025 | 94,900.00 | 95,000.00 | 93,500.00 | 94,900.00 | 94,900.00 | - | 3,366,682 |
| Dec 17, 2025 | 94,900.00 | 95,300.00 | 92,700.00 | 94,900.00 | 94,900.00 | -0.11% | 3,917,488 |
| Dec 16, 2025 | 91,300.00 | 95,700.00 | 90,500.00 | 95,000.00 | 95,000.00 | 2.70% | 5,676,508 |
| Dec 15, 2025 | 94,800.00 | 96,000.00 | 91,100.00 | 92,500.00 | 92,500.00 | -1.70% | 5,422,068 |
| Dec 12, 2025 | 101,000.00 | 101,000.00 | 94,100.00 | 94,100.00 | 94,100.00 | -6.92% | 6,748,135 |
| Dec 11, 2025 | 101,800.00 | 103,300.00 | 101,100.00 | 101,100.00 | 101,100.00 | -2.32% | 7,899,328 |
| Dec 10, 2025 | 107,000.00 | 107,000.00 | 100,200.00 | 103,500.00 | 103,500.00 | -3.72% | 8,016,945 |
| Dec 9, 2025 | 110,800.00 | 111,400.00 | 104,700.00 | 107,500.00 | 107,500.00 | -2.27% | 11,388,102 |
| Dec 8, 2025 | 107,000.00 | 110,000.00 | 106,000.00 | 110,000.00 | 110,000.00 | 2.80% | 4,712,802 |
| 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 |