VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 102 |
| 2026-10-08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 10,000 |
| 2026-10-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 |
| 2026-10-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,000 |
| 2026-10-02 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 300 |
| 2026-09-29 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 131 |
| 2026-09-28 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,001 |
| 2026-09-23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 400 |
| 2026-09-17 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 1,400 |
| 2026-09-16 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 600 |
| 2026-09-14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,400 |
| 2026-09-11 | 5,500.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 200 |
| 2026-09-10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| 2026-09-04 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,600 |
| 2026-09-03 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| 2026-08-26 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,800 |
| 2026-08-25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,000 |
| 2026-08-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,000 |
| 2026-08-20 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,701 |
| 2026-08-17 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4,100 |
| 2026-08-13 | 6,100.00 | 6,100.00 | 5,500.00 | 5,800.00 | 5,800.00 | 30,900 |
| 2026-08-07 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 600 |
| 2026-08-06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2026-08-04 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 201 |
| 2026-08-03 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 501 |
| 2026-07-30 | 5,400.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 2,317 |
| 2026-07-29 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 543 |
| 2026-07-24 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 801 |
| 2026-07-23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 119 |
| 2026-07-22 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 700 |
| 2026-07-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300 |
| 2026-07-17 | 5,400.00 | 5,400.00 | 4,900.00 | 4,900.00 | 4,900.00 | 6,000 |
| 2026-07-16 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 46,701 |
| 2026-07-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2026-07-14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,000 |
| 2026-07-01 | 5,600.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 600 |
| 2026-06-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 103 |
| 2026-06-19 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1,300 |
| 2026-06-18 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,800 |
| 2026-06-10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 400 |
| 2026-06-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10,000 |
| 2026-06-03 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 8,000 |
| 2026-05-29 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 400 |
| 2026-05-27 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,600 |
| 2026-05-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2026-05-22 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,601 |
| 2026-05-20 | 6,100.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 682 |
| 2026-05-18 | 6,100.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 500 |
| 2026-05-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2026-05-13 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 200 |
| 2026-05-07 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,400 |
| 2026-05-06 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| 2026-05-04 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 159 |
| 2026-04-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,000 |
| 2026-04-23 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3,200 |
| 2026-04-21 | 5,800.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 16,100 |
| 2026-04-17 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 4,777 |
| 2026-04-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| 2026-04-15 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,800 |
| 2026-04-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 301 |
Page 1 of 18 · 1,075 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.