Friday, July 11, 2025 2:03:31 PM - Markets open
VN-INDEX 1,457.06 +11.42/+0.79%
HNX-INDEX 238.83 +0.39/+0.16%
UPCOM-INDEX 102.86 +0.58/+0.57%
Vingroup Joint Stock Company (VIC : HOSE)
Financials : Real Estate Holding & Development
106.70 +5.10/+5.02%
1:59:59 PM
Closing price on 1/3/2018
80.50 +2.30/+2.94%
Open 79.50
High 83.20
Low 78.60
Volume 5,164,340
Split-adjusted Price 59.14

Create Alert at: 101 111 116 ...
VIC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/6/2017 0.00 / 0.00% 73.60 73.60 69.90 73.00 71.50 53.63 2,710,770
12/5/2017 -3.10 / -4.07% 77.00 78.50 70.80 73.00 76.13 53.63 3,712,370
12/4/2017 +1.50 / +2.01% 75.10 77.20 74.50 76.10 76.11 55.90 1,746,220
12/1/2017 +0.10 / +0.13% 74.50 75.40 73.80 74.60 74.62 54.80 996,230
11/30/2017 -1.70 / -2.23% 76.20 76.70 74.50 74.50 75.44 54.73 1,758,020
11/29/2017 0.00 / 0.00% 77.00 77.00 76.10 76.20 76.30 55.98 1,354,620
11/28/2017 +0.20 / +0.26% 77.50 78.90 76.00 76.20 76.72 55.98 3,061,850
11/27/2017 +1.50 / +2.01% 74.00 79.50 72.00 76.00 76.56 55.83 2,747,257
11/24/2017 -2.00 / -2.61% 76.50 76.50 74.50 74.50 75.10 54.73 6,558,280
11/23/2017 +0.50 / +0.66% 76.00 77.80 75.20 76.50 76.62 56.20 7,002,120
11/22/2017 -1.00 / -1.30% 77.00 78.80 73.50 76.00 76.05 55.83 7,370,670
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  1,156,000 6.90 4.55%
AGG  723,000 16.60 -1.48%
API  1,654,900 7.70 2.67%
ASM  2,290,600 7.81 1.17%
BCR  4,544,900 2.00 11.11%
BII  2,055,400 0.80 14.29%
BVL  14,500 15.90 3.25%
C21  500 16.50 1.85%
CCI  0 23.00 0.00%
Market Update
Last updated at 2:00:01 PM
VN-INDEX 1,457.06 +11.42/+0.79%
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.