Vinhomes JSC (HOSE:VHM)
Vietnam
· Delayed Price · Currency is VND 151,000
+9,800 (6.94%)
At close: Apr 28, 2026
Vinhomes JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140,700.00 | 151,000.00 | 140,000.00 | 151,000.00 | 151,000.00 | 6.94% | 9,377,547 |
| Apr 24, 2026 | 148,100.00 | 148,600.00 | 141,200.00 | 141,200.00 | 141,200.00 | -5.23% | 6,076,136 |
| Apr 23, 2026 | 152,000.00 | 152,700.00 | 146,200.00 | 149,000.00 | 149,000.00 | -0.86% | 5,969,485 |
| Apr 22, 2026 | 143,600.00 | 154,800.00 | 141,300.00 | 150,300.00 | 150,300.00 | 3.09% | 9,768,653 |
| Apr 21, 2026 | 149,000.00 | 155,000.00 | 145,800.00 | 145,800.00 | 145,800.00 | 0.48% | 6,002,770 |
| Apr 20, 2026 | 136,600.00 | 145,100.00 | 131,500.00 | 145,100.00 | 145,100.00 | 6.93% | 6,868,519 |
| Apr 17, 2026 | 144,600.00 | 146,500.00 | 135,500.00 | 135,700.00 | 135,700.00 | -5.17% | 12,975,320 |
| Apr 16, 2026 | 137,000.00 | 146,000.00 | 137,000.00 | 143,100.00 | 143,100.00 | 4.45% | 11,406,110 |
| Apr 15, 2026 | 130,300.00 | 137,900.00 | 129,300.00 | 137,000.00 | 137,000.00 | 6.28% | 33,569,543 |
| Apr 14, 2026 | 125,100.00 | 128,900.00 | 122,900.00 | 128,900.00 | 128,900.00 | 4.88% | 5,595,848 |
| Apr 13, 2026 | 119,100.00 | 124,200.00 | 118,200.00 | 122,900.00 | 122,900.00 | 1.49% | 4,573,469 |
| Apr 10, 2026 | 124,000.00 | 124,000.00 | 120,600.00 | 121,100.00 | 121,100.00 | -0.74% | 2,510,828 |
| Apr 9, 2026 | 123,500.00 | 127,500.00 | 121,900.00 | 122,000.00 | 122,000.00 | -0.81% | 5,989,107 |
| Apr 8, 2026 | 117,900.00 | 123,000.00 | 117,600.00 | 123,000.00 | 123,000.00 | 6.96% | 8,240,725 |
| Apr 7, 2026 | 117,000.00 | 118,000.00 | 113,500.00 | 115,000.00 | 115,000.00 | -1.71% | 3,282,033 |
| Apr 6, 2026 | 118,000.00 | 120,700.00 | 116,000.00 | 117,000.00 | 117,000.00 | -1.85% | 3,222,927 |
| Apr 3, 2026 | 120,800.00 | 125,000.00 | 117,800.00 | 119,200.00 | 119,200.00 | 1.10% | 8,487,034 |
| Apr 2, 2026 | 117,900.00 | 117,900.00 | 116,100.00 | 117,900.00 | 117,900.00 | 6.99% | 17,567,118 |
| Apr 1, 2026 | 110,200.00 | 110,200.00 | 110,200.00 | 110,200.00 | 110,200.00 | 6.99% | 4,993,333 |
| Mar 31, 2026 | 102,400.00 | 103,800.00 | 102,000.00 | 103,000.00 | 103,000.00 | - | 2,180,857 |
| Mar 30, 2026 | 100,800.00 | 103,600.00 | 100,200.00 | 103,000.00 | 103,000.00 | - | 3,191,628 |
| Mar 27, 2026 | 102,000.00 | 103,500.00 | 100,200.00 | 103,000.00 | 103,000.00 | 1.88% | 2,551,761 |
| Mar 26, 2026 | 104,300.00 | 104,300.00 | 101,100.00 | 101,100.00 | 101,100.00 | -2.98% | 3,584,339 |
| Mar 25, 2026 | 100,900.00 | 104,200.00 | 99,200.00 | 104,200.00 | 104,200.00 | 5.25% | 5,507,071 |
| Mar 24, 2026 | 99,400.00 | 99,600.00 | 96,500.00 | 99,000.00 | 99,000.00 | 1.02% | 3,535,856 |
| Mar 23, 2026 | 99,000.00 | 99,000.00 | 93,000.00 | 98,000.00 | 98,000.00 | -2.00% | 8,170,451 |
| Mar 20, 2026 | 102,000.00 | 102,000.00 | 97,000.00 | 100,000.00 | 100,000.00 | -2.25% | 6,298,569 |
| Mar 19, 2026 | 101,900.00 | 103,500.00 | 100,500.00 | 102,300.00 | 102,300.00 | 0.29% | 4,667,625 |
| Mar 18, 2026 | 102,200.00 | 105,500.00 | 101,500.00 | 102,000.00 | 102,000.00 | - | 4,882,378 |
| Mar 17, 2026 | 101,900.00 | 104,400.00 | 100,800.00 | 102,000.00 | 102,000.00 | 2.00% | 4,371,116 |
| Mar 16, 2026 | 98,000.00 | 102,400.00 | 96,900.00 | 100,000.00 | 100,000.00 | 2.04% | 5,807,171 |
| Mar 13, 2026 | 94,500.00 | 98,000.00 | 93,900.00 | 98,000.00 | 98,000.00 | 2.19% | 4,231,690 |
| Mar 12, 2026 | 93,700.00 | 95,900.00 | 93,500.00 | 95,900.00 | 95,900.00 | - | 4,544,882 |
| Mar 11, 2026 | 89,200.00 | 95,900.00 | 89,200.00 | 95,900.00 | 95,900.00 | 6.79% | 7,414,294 |
| Mar 10, 2026 | 90,300.00 | 92,900.00 | 88,300.00 | 89,800.00 | 89,800.00 | 1.58% | 5,675,400 |
| Mar 9, 2026 | 88,500.00 | 91,100.00 | 88,400.00 | 88,400.00 | 88,400.00 | -6.95% | 17,250,360 |
| 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 |