VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 7,200 |
| 2023-12-15 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 17,507 |
| 2023-12-14 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 200 |
| 2023-12-13 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 4,400 |
| 2023-12-12 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 21,400 |
| 2023-12-11 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 13,400 |
| 2023-12-08 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 9,100 |
| 2023-12-07 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 38,400 |
| 2023-12-06 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,800 |
| 2023-12-05 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 16,000 |
| 2023-12-04 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 13,700 |
| 2023-12-01 | 6,100.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 7,800 |
| 2023-11-30 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,600 |
| 2023-11-29 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 7,400 |
| 2023-11-28 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,500 |
| 2023-11-27 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 25,600 |
| 2023-11-24 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 4,800 |
| 2023-11-23 | 6,100.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 64,300 |
| 2023-11-22 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 53,500 |
| 2023-11-21 | 6,200.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 20,900 |
| 2023-11-20 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 8,900 |
| 2023-11-17 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,900 |
| 2023-11-16 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 5,900 |
| 2023-11-15 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 23,720 |
| 2023-11-14 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 6,080 |
| 2023-11-13 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 19,010 |
| 2023-11-10 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 4,100 |
| 2023-11-09 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 32,500 |
| 2023-11-08 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 5,500 |
| 2023-11-07 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 5,100 |
| 2023-11-06 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 18,600 |
| 2023-11-03 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 20,400 |
| 2023-11-02 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,000 |
| 2023-11-01 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 500 |
| 2023-10-31 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 13,000 |
| 2023-10-30 | 5,800.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 13,420 |
| 2023-10-27 | 5,900.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 10,200 |
| 2023-10-26 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 19,000 |
| 2023-10-25 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 12,200 |
| 2023-10-24 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 11,200 |
| 2023-10-23 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 17,820 |
| 2023-10-20 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 7,400 |
| 2023-10-19 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 21,800 |
| 2023-10-18 | 6,500.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 29,000 |
| 2023-10-17 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 12,200 |
| 2023-10-16 | 6,400.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 3,600 |
| 2023-10-12 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 13,400 |
| 2023-10-11 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 19,000 |
| 2023-10-10 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 10,300 |
| 2023-10-09 | 6,100.00 | 6,900.00 | 6,100.00 | 6,700.00 | 6,700.00 | 65,800 |
| 2023-10-06 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 5,000 |
| 2023-10-05 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 17,700 |
| 2023-10-04 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3,000 |
| 2023-10-03 | 6,000.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 48,100 |
| 2023-10-02 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 32,300 |
| 2023-09-29 | 5,800.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 33,100 |
| 2023-09-28 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 21,500 |
| 2023-09-27 | 6,200.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 63,900 |
| 2023-09-26 | 6,600.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,700 |
| 2023-09-25 | 6,000.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 158,500 |
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.