Wednesday, October 22, 2025 1:09:34 PM - Markets open
VN-INDEX 1,650.16 -13.27/-0.80%
HNX-INDEX 263.86 -0.79/-0.30%
UPCOM-INDEX 109.39 -0.07/-0.06%
Vingroup Joint Stock Company (VIC : HOSE)
Financials : Real Estate Holding & Development
199.10 -4.30/-2.11%
1:05:02 PM
Closing price on 4/25/2022
76.20 -1.50/-1.93%
Open 77.80
High 79.20
Low 72.70
Volume 2,738,000
Split-adjusted Price 76.20

Create Alert at: 189 209 219 ...
VIC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/25/2022 -1.50 / -1.93% 77.80 79.20 72.70 76.20 76.23 76.20 2,738,000
4/22/2022 +0.20 / +0.26% 77.70 79.00 77.60 77.70 78.21 77.70 1,897,300
4/21/2022 -1.80 / -2.27% 79.00 79.50 77.50 77.50 78.22 77.50 2,684,300
4/20/2022 +0.50 / +0.63% 78.00 79.80 78.00 79.30 79.14 79.30 1,776,400
4/19/2022 -0.70 / -0.88% 78.60 79.80 77.80 78.80 78.53 78.80 2,467,280
4/18/2022 -1.20 / -1.49% 80.00 80.10 78.10 79.50 79.12 79.50 3,059,700
4/15/2022 -1.00 / -1.22% 81.50 81.80 80.60 80.70 81.06 80.70 1,678,400
4/14/2022 -0.50 / -0.61% 81.60 82.20 81.10 81.70 81.63 81.70 1,848,700
4/13/2022 +0.90 / +1.11% 81.00 82.30 80.70 82.20 81.52 82.20 3,296,300
4/12/2022 -0.40 / -0.49% 81.40 81.40 80.30 81.30 80.97 81.30 2,356,500
4/8/2022 +2.20 / +2.77% 80.00 82.40 80.00 81.70 81.41 81.70 5,391,024
4/7/2022 -1.00 / -1.24% 80.20 80.30 77.60 79.50 78.69 79.50 3,764,800
4/6/2022 -1.80 / -2.19% 80.50 82.30 79.50 80.50 80.40 80.50 5,679,100
4/5/2022 -0.40 / -0.48% 82.50 83.10 81.70 82.30 82.27 82.30 3,676,100
4/4/2022 +0.60 / +0.73% 82.50 82.80 81.50 82.70 82.29 82.70 2,810,500
4/1/2022 +0.90 / +1.11% 81.40 82.50 80.90 82.10 81.84 82.10 2,609,900
3/31/2022 +0.10 / +0.12% 81.10 82.30 81.00 81.20 81.59 81.20 1,557,000
3/30/2022 +0.30 / +0.37% 82.50 82.70 80.40 81.10 81.65 81.10 3,088,400
3/29/2022 +0.30 / +0.37% 80.00 81.80 79.80 80.80 80.80 80.80 2,898,300
3/28/2022 -0.50 / -0.62% 79.90 81.20 79.70 80.50 80.32 80.50 2,524,900
3/25/2022 0.00 / 0.00% 80.60 81.00 79.70 81.00 80.54 81.00 2,193,500
3/24/2022 -0.40 / -0.49% 81.40 81.40 80.40 81.00 80.70 81.00 2,565,200
3/23/2022 -0.80 / -0.97% 82.10 82.40 81.40 81.40 81.87 81.40 16,888,009
3/22/2022 +1.20 / +1.48% 81.00 82.40 81.00 82.20 81.92 82.20 3,631,800
3/21/2022 +2.20 / +2.79% 78.80 81.00 78.30 81.00 79.74 81.00 3,755,300
3/18/2022 +0.40 / +0.51% 78.30 79.50 77.40 78.80 78.38 78.80 8,790,700
3/17/2022 +0.30 / +0.38% 78.30 78.50 77.30 78.40 77.99 78.40 12,785,900
3/16/2022 -0.20 / -0.26% 78.30 78.40 77.20 78.10 77.57 78.10 3,020,074
3/15/2022 0.00 / 0.00% 78.00 78.60 77.00 78.30 77.64 78.30 2,874,900
3/14/2022 -0.70 / -0.89% 78.80 78.80 77.40 78.30 77.96 78.30 2,672,700
VIC News
28/07 VIC: Vingroup seeks shareholder approval for business expansion
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
Related Companies
Volume Price Change
AAV  52,700 5.60 -1.75%
AGG  363,600 15.60 -2.50%
API  425,300 7.20 5.88%
ASM  149,100 6.79 0.30%
BCR  0 1.50 0.00%
BII  0 0.70 0.00%
BVL  600 18.40 0.00%
C21  0 15.10 0.00%
CCI  0 27.50 0.00%
Market Update
Last updated at 1:05:01 PM
VN-INDEX 1,650.16 -13.27/-0.80%
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.