Vingroup JSC (HOSE:VIC)
Vietnam
· Delayed Price · Currency is VND 142,800
+9,300 (6.97%)
At close: Dec 5, 2025
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142,800.00 | 142,800.00 | 139,400.00 | 142,800.00 | 142,800.00 | 6.97% | 7,036,892 |
| Dec 4, 2025 | 134,000.00 | 135,400.00 | 131,000.00 | 133,500.00 | 133,500.00 | -0.89% | 16,659,324 |
| Dec 3, 2025 | 139,450.00 | 139,450.00 | 134,600.00 | 134,700.00 | 134,700.00 | -2.04% | 13,696,788 |
| Dec 2, 2025 | 135,000.00 | 138,750.00 | 131,500.00 | 137,500.00 | 137,500.00 | 1.89% | 20,223,480 |
| Dec 1, 2025 | 133,050.00 | 139,300.00 | 133,000.00 | 134,950.00 | 134,950.00 | 3.65% | 25,156,080 |
| Nov 28, 2025 | 124,100.00 | 131,400.00 | 124,100.00 | 130,200.00 | 130,200.00 | 5.00% | 31,631,760 |
| Nov 27, 2025 | 123,100.00 | 126,550.00 | 122,700.00 | 124,000.00 | 124,000.00 | 1.22% | 4,722,526 |
| Nov 26, 2025 | 123,500.00 | 123,500.00 | 118,750.00 | 122,500.00 | 122,500.00 | 0.82% | 24,628,040 |
| Nov 25, 2025 | 121,500.00 | 124,400.00 | 120,000.00 | 121,500.00 | 121,500.00 | 1.46% | 18,884,080 |
| Nov 24, 2025 | 114,650.00 | 121,950.00 | 114,650.00 | 119,750.00 | 119,750.00 | 4.27% | 6,441,768 |
| Nov 21, 2025 | 113,100.00 | 115,550.00 | 111,000.00 | 114,850.00 | 114,850.00 | 0.75% | 6,465,930 |
| Nov 20, 2025 | 110,450.00 | 115,000.00 | 110,000.00 | 114,000.00 | 114,000.00 | 3.40% | 9,690,844 |
| Nov 19, 2025 | 110,000.00 | 112,500.00 | 109,500.00 | 110,250.00 | 110,250.00 | 0.23% | 10,679,098 |
| Nov 18, 2025 | 108,500.00 | 110,500.00 | 107,750.00 | 110,000.00 | 110,000.00 | 1.38% | 7,989,684 |
| Nov 17, 2025 | 106,000.00 | 110,550.00 | 106,000.00 | 108,500.00 | 108,500.00 | 2.84% | 7,809,308 |
| Nov 14, 2025 | 105,400.00 | 105,650.00 | 104,050.00 | 105,500.00 | 105,500.00 | -0.09% | 4,182,328 |
| Nov 13, 2025 | 105,000.00 | 107,900.00 | 104,600.00 | 105,600.00 | 105,600.00 | - | 6,153,044 |
| Nov 12, 2025 | 99,800.00 | 105,600.00 | 99,800.00 | 105,600.00 | 105,600.00 | 5.07% | 7,799,692 |
| Nov 11, 2025 | 99,500.00 | 101,950.00 | 99,350.00 | 100,500.00 | 100,500.00 | 1.01% | 8,462,390 |
| Nov 10, 2025 | 99,400.00 | 102,000.00 | 96,650.00 | 99,500.00 | 99,500.00 | -0.35% | 5,593,468 |
| Nov 7, 2025 | 102,500.00 | 103,950.00 | 99,850.00 | 99,850.00 | 99,850.00 | -3.90% | 7,422,424 |
| Nov 6, 2025 | 103,000.00 | 105,750.00 | 101,900.00 | 103,900.00 | 103,900.00 | 0.63% | 9,231,922 |
| Nov 5, 2025 | 100,500.00 | 104,000.00 | 99,250.00 | 103,250.00 | 103,250.00 | 2.74% | 4,291,076 |
| Nov 4, 2025 | 99,000.00 | 102,450.00 | 98,050.00 | 100,500.00 | 100,500.00 | 2.87% | 5,046,034 |
| Nov 3, 2025 | 95,550.00 | 99,750.00 | 93,000.00 | 97,700.00 | 97,700.00 | 2.30% | 9,289,330 |
| Oct 31, 2025 | 101,000.00 | 101,850.00 | 95,500.00 | 95,500.00 | 95,500.00 | -6.42% | 14,943,822 |
| Oct 30, 2025 | 105,250.00 | 105,900.00 | 100,750.00 | 102,050.00 | 102,050.00 | -3.73% | 7,807,308 |
| Oct 29, 2025 | 109,500.00 | 109,500.00 | 105,950.00 | 106,000.00 | 106,000.00 | -3.68% | 5,696,076 |
| Oct 28, 2025 | 106,750.00 | 110,300.00 | 99,550.00 | 110,050.00 | 110,050.00 | 2.85% | 10,658,892 |
| Oct 27, 2025 | 111,450.00 | 113,250.00 | 107,000.00 | 107,000.00 | 107,000.00 | -2.28% | 18,621,246 |
| Oct 24, 2025 | 107,700.00 | 111,450.00 | 107,550.00 | 109,500.00 | 109,500.00 | 1.86% | 7,661,238 |
| Oct 23, 2025 | 101,450.00 | 107,750.00 | 100,000.00 | 107,500.00 | 107,500.00 | 5.91% | 9,560,870 |
| Oct 22, 2025 | 102,000.00 | 102,000.00 | 96,500.00 | 101,500.00 | 101,500.00 | -0.20% | 33,981,120 |
| Oct 21, 2025 | 101,000.00 | 102,450.00 | 96,850.00 | 101,700.00 | 101,700.00 | 4.36% | 8,021,498 |
| Oct 20, 2025 | 100,000.00 | 102,250.00 | 95,000.00 | 97,450.00 | 97,450.00 | -4.46% | 11,393,006 |
| Oct 17, 2025 | 107,050.00 | 107,300.00 | 99,950.00 | 102,000.00 | 102,000.00 | -4.27% | 11,325,856 |
| Oct 16, 2025 | 105,000.00 | 108,800.00 | 102,950.00 | 106,550.00 | 106,550.00 | 1.72% | 10,461,196 |
| Oct 15, 2025 | 107,050.00 | 107,450.00 | 103,000.00 | 104,750.00 | 104,750.00 | -1.13% | 7,647,592 |
| Oct 14, 2025 | 107,950.00 | 109,850.00 | 103,450.00 | 105,950.00 | 105,950.00 | 3.16% | 28,604,180 |
| Oct 13, 2025 | 96,950.00 | 102,700.00 | 96,950.00 | 102,700.00 | 102,700.00 | 6.98% | 48,010,000 |
| Oct 10, 2025 | 89,250.00 | 96,000.00 | 89,250.00 | 96,000.00 | 96,000.00 | 6.96% | 8,617,262 |
| Oct 9, 2025 | 88,500.00 | 90,800.00 | 88,150.00 | 89,750.00 | 89,750.00 | 0.79% | 8,662,356 |
| Oct 8, 2025 | 89,500.00 | 90,450.00 | 87,600.00 | 89,050.00 | 89,050.00 | -1.06% | 6,530,910 |
| Oct 7, 2025 | 90,550.00 | 91,000.00 | 89,000.00 | 90,000.00 | 90,000.00 | 0.17% | 4,750,380 |
| Oct 6, 2025 | 93,400.00 | 93,400.00 | 88,250.00 | 89,850.00 | 89,850.00 | 1.81% | 4,828,426 |
| Oct 3, 2025 | 86,000.00 | 89,650.00 | 85,550.00 | 88,250.00 | 88,250.00 | 3.22% | 9,800,444 |
| Oct 2, 2025 | 84,400.00 | 87,850.00 | 84,400.00 | 85,500.00 | 85,500.00 | 0.59% | 4,776,252 |
| Oct 1, 2025 | 87,450.00 | 87,500.00 | 83,900.00 | 85,000.00 | 85,000.00 | -2.80% | 5,308,430 |
| Sep 30, 2025 | 86,750.00 | 91,500.00 | 86,750.00 | 87,450.00 | 87,450.00 | 1.22% | 9,373,350 |
| Sep 29, 2025 | 81,150.00 | 87,400.00 | 80,500.00 | 86,400.00 | 86,400.00 | 5.37% | 4,915,590 |
| Sep 26, 2025 | 79,000.00 | 82,450.00 | 78,000.00 | 82,000.00 | 82,000.00 | 3.80% | 5,439,722 |
| Sep 25, 2025 | 74,500.00 | 79,000.00 | 73,450.00 | 79,000.00 | 79,000.00 | 6.04% | 5,857,956 |
| Sep 24, 2025 | 74,500.00 | 76,000.00 | 72,800.00 | 74,500.00 | 74,500.00 | -0.13% | 7,324,314 |
| Sep 23, 2025 | 74,000.00 | 75,050.00 | 72,800.00 | 74,600.00 | 74,600.00 | 0.27% | 2,862,526 |
| Sep 22, 2025 | 74,850.00 | 77,100.00 | 71,950.00 | 74,400.00 | 74,400.00 | -2.87% | 14,054,370 |
| Sep 19, 2025 | 72,500.00 | 76,600.00 | 71,500.00 | 76,600.00 | 76,600.00 | 5.66% | 11,247,774 |
| Sep 18, 2025 | 71,750.00 | 74,950.00 | 70,750.00 | 72,500.00 | 72,500.00 | 1.33% | 15,193,828 |
| Sep 17, 2025 | 66,750.00 | 71,950.00 | 66,700.00 | 71,550.00 | 71,550.00 | 6.00% | 9,627,874 |
| Sep 16, 2025 | 68,900.00 | 68,900.00 | 66,950.00 | 67,500.00 | 67,500.00 | -2.03% | 12,775,876 |
| Sep 15, 2025 | 68,850.00 | 68,900.00 | 67,400.00 | 68,900.00 | 68,900.00 | - | 5,927,328 |
| Sep 12, 2025 | 68,000.00 | 69,050.00 | 67,050.00 | 68,900.00 | 68,900.00 | 1.32% | 13,520,418 |
| Sep 11, 2025 | 65,000.00 | 68,750.00 | 64,550.00 | 68,000.00 | 68,000.00 | 3.90% | 6,053,662 |
| Sep 10, 2025 | 64,600.00 | 65,500.00 | 63,500.00 | 65,450.00 | 65,450.00 | 1.32% | 13,556,164 |
| Sep 9, 2025 | 62,500.00 | 64,800.00 | 62,050.00 | 64,600.00 | 64,600.00 | 3.36% | 5,332,254 |
| Sep 8, 2025 | 62,550.00 | 64,000.00 | 62,500.00 | 62,500.00 | 62,500.00 | - | 4,411,150 |
| Sep 5, 2025 | 62,600.00 | 64,900.00 | 62,500.00 | 62,500.00 | 62,500.00 | - | 4,240,532 |
| Sep 4, 2025 | 62,500.00 | 63,000.00 | 61,500.00 | 62,500.00 | 62,500.00 | - | 3,993,078 |
| Sep 3, 2025 | 63,550.00 | 64,100.00 | 62,250.00 | 62,500.00 | 62,500.00 | -2.57% | 4,635,102 |
| Aug 29, 2025 | 65,550.00 | 66,250.00 | 64,050.00 | 64,150.00 | 64,150.00 | -1.38% | 4,983,656 |
| Aug 28, 2025 | 66,100.00 | 67,000.00 | 65,000.00 | 65,050.00 | 65,050.00 | -1.44% | 4,411,828 |
| Aug 27, 2025 | 66,600.00 | 67,800.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.58% | 4,795,056 |
| Aug 26, 2025 | 65,500.00 | 69,950.00 | 64,500.00 | 67,750.00 | 67,750.00 | 3.44% | 5,214,730 |
| Aug 25, 2025 | 62,000.00 | 66,300.00 | 61,750.00 | 65,500.00 | 65,500.00 | 5.56% | 7,734,282 |
| Aug 22, 2025 | 61,000.00 | 63,750.00 | 61,000.00 | 62,050.00 | 62,050.00 | -0.72% | 10,084,502 |
| Aug 21, 2025 | 61,100.00 | 63,400.00 | 61,000.00 | 62,500.00 | 62,500.00 | 0.64% | 8,280,446 |
| Aug 20, 2025 | 59,300.00 | 63,000.00 | 58,950.00 | 62,100.00 | 62,100.00 | 5.08% | 14,960,214 |
| Aug 19, 2025 | 59,100.00 | 60,550.00 | 58,250.00 | 59,100.00 | 59,100.00 | - | 10,597,958 |
| Aug 18, 2025 | 59,100.00 | 59,250.00 | 58,000.00 | 59,100.00 | 59,100.00 | - | 7,197,498 |
| Aug 15, 2025 | 59,600.00 | 63,000.00 | 58,950.00 | 59,100.00 | 59,100.00 | - | 10,547,098 |
| Aug 14, 2025 | 58,200.00 | 59,400.00 | 57,600.00 | 59,100.00 | 59,100.00 | 1.90% | 8,471,124 |
| Aug 13, 2025 | 57,500.00 | 58,250.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.43% | 8,217,422 |
| Aug 12, 2025 | 57,750.00 | 58,400.00 | 57,250.00 | 57,750.00 | 57,750.00 | - | 5,975,074 |
| Aug 11, 2025 | 58,500.00 | 59,450.00 | 57,500.00 | 57,750.00 | 57,750.00 | -1.28% | 6,576,850 |
| Aug 8, 2025 | 57,450.00 | 58,800.00 | 56,600.00 | 58,500.00 | 58,500.00 | 1.74% | 6,439,038 |
| Aug 7, 2025 | 59,250.00 | 61,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.95% | 8,301,496 |
| Aug 6, 2025 | 58,750.00 | 60,000.00 | 57,500.00 | 59,250.00 | 59,250.00 | 0.85% | 10,041,642 |
| Aug 5, 2025 | 58,800.00 | 59,450.00 | 57,300.00 | 58,750.00 | 58,750.00 | 5.67% | 68,718,200 |
| Aug 4, 2025 | 53,100.00 | 55,600.00 | 52,500.00 | 55,600.00 | 55,600.00 | 6.92% | 187,776,160 |
| Aug 1, 2025 | 53,000.00 | 54,900.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.42% | 7,854,092 |
| Jul 31, 2025 | 54,350.00 | 54,750.00 | 52,500.00 | 52,750.00 | 52,750.00 | -3.65% | 11,360,608 |
| Jul 30, 2025 | 56,600.00 | 57,000.00 | 54,050.00 | 54,750.00 | 54,750.00 | -3.27% | 8,725,546 |
| Jul 29, 2025 | 57,500.00 | 58,600.00 | 56,500.00 | 56,600.00 | 56,600.00 | -2.08% | 9,210,884 |
| Jul 28, 2025 | 57,500.00 | 59,000.00 | 57,050.00 | 57,800.00 | 57,800.00 | 1.31% | 6,553,222 |
| Jul 25, 2025 | 56,600.00 | 59,000.00 | 56,550.00 | 57,050.00 | 57,050.00 | -1.64% | 6,784,346 |
| Jul 24, 2025 | 57,600.00 | 58,500.00 | 54,850.00 | 58,000.00 | 58,000.00 | 0.87% | 12,095,862 |
| Jul 23, 2025 | 59,750.00 | 59,750.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.13% | 5,628,308 |
| Jul 22, 2025 | 56,100.00 | 58,750.00 | 56,100.00 | 58,750.00 | 58,750.00 | 4.91% | 8,598,250 |
| Jul 21, 2025 | 60,250.00 | 61,250.00 | 55,350.00 | 56,000.00 | 56,000.00 | -5.88% | 8,641,176 |
| Jul 18, 2025 | 62,350.00 | 62,350.00 | 58,750.00 | 59,500.00 | 59,500.00 | -2.46% | 12,168,906 |
| Jul 17, 2025 | 59,050.00 | 61,650.00 | 59,050.00 | 61,000.00 | 61,000.00 | 3.92% | 13,234,470 |