Friday, June 13, 2025 11:08:43 AM - Markets open
VN-INDEX 1,318.56 -4.43/-0.33%
HNX-INDEX 226.26 -1.47/-0.65%
UPCOM-INDEX 98.24 +0.08/+0.08%
Vingroup Joint Stock Company (VIC : HOSE)
Financials : Real Estate Holding & Development
83.90 -2.90/-3.34%
11:05:01 AM
Closing price on 8/20/2009
56.00 -0.50/-0.88%
Open 56.50
High 57.00
Low 56.00
Volume 55,800
Split-adjusted Price 5.01

Create Alert at: 79 87 91 ...
VIC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/20/2009 -0.50 / -0.88% 56.50 57.00 56.00 56.00 56.00 5.01 55,800
8/19/2009 +1.00 / +1.80% 55.50 56.50 55.00 56.50 56.50 5.05 67,050
8/18/2009 +1.00 / +1.83% 54.50 55.50 54.00 55.50 55.50 4.97 30,400
8/17/2009 -1.50 / -2.68% 55.00 56.00 54.50 54.50 54.50 4.88 33,260
8/14/2009 0.00 / 0.00% 56.50 56.50 55.00 56.00 56.00 5.01 27,690
8/13/2009 +1.00 / +1.82% 55.50 56.00 55.00 56.00 56.00 5.01 78,900
8/12/2009 +0.50 / +0.92% 54.00 55.00 54.00 55.00 55.00 4.92 50,630
8/11/2009 -1.00 / -1.80% 55.00 56.00 54.50 54.50 54.50 4.88 46,830
8/10/2009 +0.50 / +0.91% 55.50 56.00 55.00 55.50 55.50 4.97 50,420
8/7/2009 0.00 / 0.00% 55.50 56.00 55.00 55.00 55.00 4.92 78,630
8/6/2009 +1.50 / +2.80% 55.00 56.00 55.00 55.00 55.00 4.92 173,700
8/5/2009 +0.50 / +0.94% 52.50 54.00 52.50 53.50 53.50 4.79 36,860
8/4/2009 -1.00 / -1.85% 54.00 55.00 53.00 53.00 53.00 4.74 61,100
8/3/2009 -0.50 / -0.92% 53.00 56.00 53.00 54.00 54.00 4.83 29,250
7/31/2009 +1.50 / +2.83% 51.00 55.50 51.00 54.50 54.50 4.88 107,360
7/30/2009 -2.50 / -4.50% 53.00 53.00 53.00 53.00 53.00 4.74 103,030
7/29/2009 +1.00 / +1.83% 57.00 57.00 55.50 55.50 55.50 4.97 325,890
7/28/2009 +2.50 / +4.81% 54.50 54.50 54.50 54.50 54.50 4.88 148,200
7/27/2009 +2.40 / +4.84% 52.00 52.00 52.00 52.00 52.00 4.65 44,510
7/24/2009 +2.30 / +4.86% 49.60 49.60 49.60 49.60 49.60 4.44 14,140
7/23/2009 +2.20 / +4.88% 47.30 47.30 46.80 47.30 47.30 4.23 100,070
7/22/2009 +2.10 / +4.88% 45.10 45.10 45.10 45.10 45.10 4.03 44,420
7/21/2009 +0.20 / +0.47% 43.80 43.80 42.80 43.00 43.00 3.85 34,740
7/20/2009 -2.20 / -4.89% 43.50 43.60 42.80 42.80 42.80 3.83 53,450
7/17/2009 +1.00 / +2.27% 43.80 45.50 43.70 45.00 45.00 4.03 61,980
7/16/2009 +1.50 / +3.53% 44.60 44.60 42.60 44.00 44.00 3.94 38,430
7/15/2009 +0.50 / +1.19% 42.40 43.00 42.00 42.50 42.50 3.80 19,530
7/14/2009 -0.30 / -0.71% 42.30 42.30 39.80 42.00 42.00 3.76 99,540
7/13/2009 -2.20 / -4.94% 43.10 43.40 42.30 42.30 42.30 3.74 41,560
7/10/2009 -1.50 / -3.26% 45.00 45.50 44.50 44.50 44.50 3.93 47,010
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  232,800 6.80 -2.86%
AGG  342,600 16.75 -1.47%
API  695,400 7.30 0.00%
ASM  311,900 7.09 -0.56%
BCR  2,861,000 1.60 -5.88%
BII  36,500 0.70 0.00%
BVL  17,400 14.50 -3.33%
C21  2,800 15.70 -2.48%
CCI  0 22.00 0.00%
Market Update
Last updated at 11:05:02 AM
VN-INDEX 1,318.56 -4.43/-0.33%
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.