VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 5,900.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 12,200 |
| 2023-09-21 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 4,000 |
| 2023-09-19 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,000 |
| 2023-09-18 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,200 |
| 2023-09-15 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 200 |
| 2023-09-14 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,408 |
| 2023-09-13 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 18,300 |
| 2023-09-12 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 5,400 |
| 2023-09-11 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 33,600 |
| 2023-09-08 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 11,600 |
| 2023-09-07 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 18,500 |
| 2023-09-06 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 4,200 |
| 2023-09-05 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 7,800 |
| 2023-08-31 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,900 |
| 2023-08-30 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 2,600 |
| 2023-08-29 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 5,600 |
| 2023-08-28 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 13,700 |
| 2023-08-25 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 16,000 |
| 2023-08-24 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 5,500 |
| 2023-08-23 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 37,700 |
| 2023-08-22 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 3,400 |
| 2023-08-21 | 5,900.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 21,000 |
| 2023-08-18 | 6,300.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 117,500 |
| 2023-08-17 | 6,600.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | 9,300 |
| 2023-08-16 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 15,200 |
| 2023-08-15 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 10,900 |
| 2023-08-14 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 34,810 |
| 2023-08-11 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 16,500 |
| 2023-08-10 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 50,910 |
| 2023-08-09 | 6,400.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 49,300 |
| 2023-08-08 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 38,500 |
| 2023-08-07 | 6,900.00 | 6,900.00 | 6,300.00 | 6,500.00 | 6,500.00 | 33,210 |
| 2023-08-04 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 172,600 |
| 2023-08-03 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,210 |
| 2023-08-02 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 6,900 |
| 2023-08-01 | 5,700.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 7,700 |
| 2023-07-31 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 10,000 |
| 2023-07-28 | 5,400.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 8,100 |
| 2023-07-27 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 24,500 |
| 2023-07-26 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 8,600 |
| 2023-07-25 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 7,100 |
| 2023-07-24 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3,110 |
| 2023-07-21 | 5,900.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | 9,000 |
| 2023-07-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 500 |
| 2023-07-19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3,000 |
| 2023-07-18 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,100 |
| 2023-07-17 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 13,400 |
| 2023-07-14 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 600 |
| 2023-07-13 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,300 |
| 2023-07-12 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3,300 |
| 2023-07-11 | 5,700.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 4,500 |
| 2023-07-10 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 6,800 |
| 2023-07-07 | 5,200.00 | 5,900.00 | 5,000.00 | 5,900.00 | 5,900.00 | 23,300 |
| 2023-07-06 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2,430 |
| 2023-07-05 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 8,800 |
| 2023-07-04 | 6,000.00 | 6,000.00 | 5,100.00 | 5,300.00 | 5,300.00 | 23,600 |
| 2023-07-03 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2023-06-30 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 700 |
| 2023-06-29 | 6,000.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | 4,520 |
| 2023-06-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 600 |
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.