Vingroup JSC (HOSE:VIC)
Vietnam
· Delayed Price · Currency is VND 145,600
-10,900 (-6.96%)
At close: Mar 9, 2026
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151,400.00 | 156,000.00 | 145,600.00 | 145,600.00 | 145,600.00 | -6.96% | 6,439,476 |
| Mar 6, 2026 | 163,500.00 | 165,000.00 | 156,000.00 | 156,500.00 | 156,500.00 | -5.04% | 9,668,539 |
| Mar 5, 2026 | 159,000.00 | 166,400.00 | 157,200.00 | 164,800.00 | 164,800.00 | 5.91% | 5,637,044 |
| Mar 4, 2026 | 150,600.00 | 161,000.00 | 150,600.00 | 155,600.00 | 155,600.00 | 0.06% | 4,411,816 |
| Mar 3, 2026 | 164,000.00 | 167,000.00 | 155,500.00 | 155,500.00 | 155,500.00 | -7.00% | 14,918,440 |
| Mar 2, 2026 | 171,000.00 | 177,800.00 | 166,000.00 | 167,200.00 | 167,200.00 | -2.79% | 5,028,439 |
| Feb 27, 2026 | 169,100.00 | 178,500.00 | 168,000.00 | 172,000.00 | 172,000.00 | 1.84% | 4,454,304 |
| Feb 26, 2026 | 157,000.00 | 169,000.00 | 157,000.00 | 168,900.00 | 168,900.00 | 6.90% | 6,784,925 |
| Feb 25, 2026 | 160,000.00 | 162,000.00 | 155,000.00 | 158,000.00 | 158,000.00 | -3.01% | 5,312,079 |
| Feb 24, 2026 | 162,300.00 | 163,600.00 | 159,000.00 | 162,900.00 | 162,900.00 | 0.37% | 2,045,014 |
| Feb 23, 2026 | 160,000.00 | 166,800.00 | 159,200.00 | 162,300.00 | 162,300.00 | 1.44% | 3,743,923 |
| Feb 13, 2026 | 161,900.00 | 164,100.00 | 152,000.00 | 160,000.00 | 160,000.00 | 0.63% | 5,493,803 |
| Feb 12, 2026 | 154,800.00 | 160,800.00 | 152,000.00 | 159,000.00 | 159,000.00 | 5.44% | 4,605,645 |
| Feb 11, 2026 | 148,000.00 | 151,300.00 | 147,000.00 | 150,800.00 | 150,800.00 | 6.57% | 5,511,824 |
| Feb 10, 2026 | 132,500.00 | 141,500.00 | 132,300.00 | 141,500.00 | 141,500.00 | 6.95% | 6,130,485 |
| Feb 9, 2026 | 132,800.00 | 133,300.00 | 129,500.00 | 132,300.00 | 132,300.00 | 0.99% | 2,815,896 |
| Feb 6, 2026 | 130,100.00 | 137,300.00 | 128,000.00 | 131,000.00 | 131,000.00 | 0.69% | 7,736,665 |
| Feb 5, 2026 | 119,000.00 | 130,100.00 | 118,900.00 | 130,100.00 | 130,100.00 | 6.99% | 11,280,760 |
| Feb 4, 2026 | 129,600.00 | 129,800.00 | 121,600.00 | 121,600.00 | 121,600.00 | -6.96% | 11,741,080 |
| Feb 3, 2026 | 125,300.00 | 133,100.00 | 125,300.00 | 130,700.00 | 130,700.00 | - | 10,404,150 |
| Feb 2, 2026 | 138,500.00 | 140,000.00 | 130,700.00 | 130,700.00 | 130,700.00 | -6.98% | 10,436,190 |
| Jan 30, 2026 | 140,500.00 | 141,900.00 | 135,900.00 | 140,500.00 | 140,500.00 | - | 6,899,957 |
| Jan 29, 2026 | 138,900.00 | 142,000.00 | 138,500.00 | 140,500.00 | 140,500.00 | - | 7,006,192 |
| Jan 28, 2026 | 151,000.00 | 154,500.00 | 140,500.00 | 140,500.00 | 140,500.00 | -6.95% | 10,120,380 |
| Jan 27, 2026 | 160,000.00 | 160,000.00 | 150,100.00 | 151,000.00 | 151,000.00 | -5.57% | 6,605,567 |
| Jan 26, 2026 | 167,000.00 | 167,500.00 | 159,600.00 | 159,900.00 | 159,900.00 | -3.33% | 2,328,991 |
| Jan 23, 2026 | 163,800.00 | 167,700.00 | 162,500.00 | 165,400.00 | 165,400.00 | 2.67% | 3,340,103 |
| Jan 22, 2026 | 157,000.00 | 161,400.00 | 157,000.00 | 161,100.00 | 161,100.00 | 0.37% | 3,416,254 |
| Jan 21, 2026 | 159,000.00 | 164,200.00 | 158,900.00 | 160,500.00 | 160,500.00 | -0.31% | 6,527,688 |
| Jan 20, 2026 | 162,000.00 | 162,000.00 | 154,600.00 | 161,000.00 | 161,000.00 | -0.62% | 9,083,642 |
| Jan 19, 2026 | 164,900.00 | 164,900.00 | 159,000.00 | 162,000.00 | 162,000.00 | 1.31% | 10,403,341 |
| Jan 16, 2026 | 153,000.00 | 163,000.00 | 153,000.00 | 159,900.00 | 159,900.00 | 4.51% | 11,071,440 |
| Jan 15, 2026 | 160,100.00 | 160,200.00 | 150,900.00 | 153,000.00 | 153,000.00 | -4.49% | 8,967,848 |
| Jan 14, 2026 | 171,200.00 | 171,200.00 | 159,000.00 | 160,200.00 | 160,200.00 | -4.59% | 4,448,538 |
| Jan 13, 2026 | 159,000.00 | 173,300.00 | 158,000.00 | 167,900.00 | 167,900.00 | 2.57% | 9,408,324 |
| Jan 12, 2026 | 174,600.00 | 175,400.00 | 163,700.00 | 163,700.00 | 163,700.00 | -6.99% | 13,427,460 |
| Jan 9, 2026 | 176,000.00 | 180,200.00 | 172,600.00 | 176,000.00 | 176,000.00 | -0.34% | 11,348,610 |
| Jan 8, 2026 | 183,500.00 | 190,000.00 | 176,600.00 | 176,600.00 | 176,600.00 | -1.34% | 12,588,280 |
| Jan 7, 2026 | 173,100.00 | 179,500.00 | 168,600.00 | 179,000.00 | 179,000.00 | 3.41% | 8,091,129 |
| Jan 6, 2026 | 173,600.00 | 176,000.00 | 171,400.00 | 173,100.00 | 173,100.00 | - | 7,740,091 |
| Jan 5, 2026 | 169,600.00 | 174,500.00 | 166,800.00 | 173,100.00 | 173,100.00 | 2.06% | 6,772,193 |
| Dec 31, 2025 | 163,000.00 | 172,000.00 | 158,800.00 | 169,600.00 | 169,600.00 | 4.05% | 9,303,202 |
| Dec 30, 2025 | 159,700.00 | 163,000.00 | 151,600.00 | 163,000.00 | 163,000.00 | 2.07% | 8,121,242 |
| Dec 29, 2025 | 155,000.00 | 159,900.00 | 155,000.00 | 159,700.00 | 159,700.00 | 3.03% | 6,761,320 |
| Dec 26, 2025 | 147,000.00 | 155,200.00 | 147,000.00 | 155,000.00 | 155,000.00 | -1.90% | 15,564,350 |
| Dec 25, 2025 | 167,600.00 | 174,500.00 | 158,000.00 | 158,000.00 | 158,000.00 | -6.95% | 10,356,270 |
| Dec 24, 2025 | 174,000.00 | 176,600.00 | 164,000.00 | 169,800.00 | 169,800.00 | -0.06% | 12,796,740 |
| Dec 23, 2025 | 165,000.00 | 169,900.00 | 163,000.00 | 169,900.00 | 169,900.00 | 6.99% | 6,953,148 |
| Dec 22, 2025 | 153,800.00 | 158,800.00 | 151,800.00 | 158,800.00 | 158,800.00 | 6.94% | 8,997,484 |
| Dec 19, 2025 | 142,700.00 | 152,100.00 | 142,000.00 | 148,500.00 | 148,500.00 | 4.06% | 13,322,070 |
| Dec 18, 2025 | 143,000.00 | 143,000.00 | 139,700.00 | 142,700.00 | 142,700.00 | -0.14% | 9,441,706 |
| Dec 17, 2025 | 143,700.00 | 146,800.00 | 142,600.00 | 142,900.00 | 142,900.00 | - | 3,458,636 |
| Dec 16, 2025 | 142,900.00 | 149,300.00 | 140,400.00 | 142,900.00 | 142,900.00 | - | 11,348,070 |
| Dec 15, 2025 | 143,800.00 | 147,000.00 | 140,000.00 | 142,900.00 | 142,900.00 | -0.76% | 10,235,072 |
| Dec 12, 2025 | 147,800.00 | 147,800.00 | 140,000.00 | 144,000.00 | 144,000.00 | -1.37% | 4,638,769 |
| Dec 11, 2025 | 143,000.00 | 147,600.00 | 138,400.00 | 146,000.00 | 146,000.00 | -1.88% | 9,679,447 |
| Dec 10, 2025 | 160,000.00 | 160,000.00 | 148,800.00 | 148,800.00 | 148,800.00 | -7.00% | 15,287,740 |
| Dec 9, 2025 | 163,300.00 | 163,300.00 | 153,000.00 | 160,000.00 | 160,000.00 | 4.78% | 12,899,040 |
| Dec 8, 2025 | 152,000.00 | 152,700.00 | 149,100.00 | 152,700.00 | 152,700.00 | 6.93% | 4,932,100 |
| 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 |