Friday, July 11, 2025 9:08:34 AM - Markets open
VN-INDEX 1,451.32 +5.68/+0.39%
HNX-INDEX 238.88 +0.44/+0.18%
UPCOM-INDEX 102.64 +0.36/+0.35%
Vingroup Joint Stock Company (VIC : HOSE)
Financials : Real Estate Holding & Development
101.60 0.00/0.00%
9:04:59 AM
Closing price on 1/18/2018
84.40 +0.40/+0.48%
Open 83.00
High 84.40
Low 80.50
Volume 3,879,642
Split-adjusted Price 62.00

Create Alert at: 96 106 111 ...
VIC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/18/2018 +0.40 / +0.48% 83.00 84.40 80.50 84.40 82.57 62.00 3,879,642
1/17/2018 -2.00 / -2.33% 86.00 86.80 83.00 84.00 85.16 61.71 5,334,360
1/16/2018 -1.20 / -1.38% 87.20 87.50 85.00 86.00 85.95 63.18 4,067,130
1/15/2018 +1.80 / +2.11% 86.40 88.80 86.10 87.20 87.37 64.06 4,017,270
1/12/2018 +4.40 / +5.43% 81.50 86.30 81.30 85.40 83.70 62.74 5,916,030
1/11/2018 +0.20 / +0.25% 80.80 82.20 80.10 81.00 81.26 59.50 3,408,980
1/10/2018 +0.20 / +0.25% 81.00 82.30 80.60 80.80 81.19 59.36 3,549,730
1/9/2018 +0.30 / +0.37% 80.90 82.50 80.00 80.60 80.92 59.21 3,876,010
1/8/2018 +0.30 / +0.38% 80.00 81.90 79.10 80.30 79.98 58.99 4,139,990
1/5/2018 -1.00 / -1.23% 81.00 81.00 79.00 80.00 79.93 58.77 2,825,160
1/4/2018 +0.50 / +0.62% 81.50 83.10 80.50 81.00 81.55 59.50 3,087,490
1/3/2018 +2.30 / +2.94% 79.50 83.20 78.60 80.50 80.91 59.14 5,164,340
1/2/2018 +0.90 / +1.16% 77.60 78.50 77.40 78.20 78.07 57.45 1,585,130
12/29/2017 -0.10 / -0.13% 77.60 79.90 77.00 77.30 77.98 56.79 2,255,550
12/28/2017 +0.20 / +0.26% 77.50 78.50 77.40 77.40 77.75 56.86 1,259,290
12/27/2017 -0.80 / -1.03% 78.00 79.00 76.70 77.20 77.37 56.71 3,075,370
12/26/2017 0.00 / 0.00% 78.30 79.00 77.80 78.00 78.13 57.30 2,308,080
12/25/2017 +2.40 / +3.17% 76.00 78.00 75.80 78.00 76.54 57.30 1,508,100
12/22/2017 +2.60 / +3.56% 73.70 75.60 73.40 75.60 74.49 55.54 2,494,910
12/21/2017 -0.50 / -0.68% 73.90 75.50 73.00 73.00 74.43 53.63 1,961,520
12/20/2017 0.00 / 0.00% 73.30 73.90 72.40 73.50 73.31 53.99 1,746,740
12/19/2017 -0.50 / -0.68% 74.60 75.50 73.30 73.50 74.49 53.99 1,030,760
12/18/2017 +3.80 / +5.41% 71.40 74.00 71.40 74.00 72.43 54.36 1,219,690
12/15/2017 -1.80 / -2.50% 70.70 71.70 70.10 70.20 70.34 51.57 4,185,530
12/14/2017 0.00 / 0.00% 71.90 72.50 71.00 72.00 71.66 52.89 477,210
12/13/2017 +0.80 / +1.12% 71.50 72.20 70.90 72.00 71.62 52.89 577,600
12/12/2017 -0.80 / -1.11% 73.00 73.10 69.00 71.20 71.01 52.30 1,168,470
12/11/2017 -1.00 / -1.37% 72.00 73.20 71.00 72.00 72.32 52.89 1,087,910
12/8/2017 +1.00 / +1.39% 71.40 73.50 69.50 73.00 71.62 53.63 7,167,290
12/7/2017 -1.00 / -1.37% 72.50 73.80 71.00 72.00 72.01 52.89 1,040,070
VIC News
09/05 Phạm Nhật Vượng becomes first Vietnamese person owning $9b assets
28/04 VIC: BOD resolution dated April 25, 2025
28/04 VIC: Report affiliated person trade
28/04 VIC: Minutes & Resolution of the 2025 AGM
22/04 VIC: Annual Report 2024
Related Companies
Volume Price Change
AAV  5,000 6.60 0.00%
AGG  0 17.00 0.89%
API  6,500 7.60 1.33%
ASM  0 7.80 1.04%
BCR  3,271,300 2.00 11.11%
BII  320,700 0.80 14.29%
BVL  0 15.40 0.00%
C21  0 16.20 0.00%
CCI  0 23.00 0.00%
Market Update
Last updated at 9:05:00 AM
VN-INDEX 1,451.32 +5.68/+0.39%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.