VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,100 |
| 2023-06-26 | 6,500.00 | 6,500.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,600 |
| 2023-06-23 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,000 |
| 2023-06-22 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,630 |
| 2023-06-21 | 6,600.00 | 6,600.00 | 5,900.00 | 6,100.00 | 6,100.00 | 5,100 |
| 2023-06-20 | 6,300.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,810 |
| 2023-06-19 | 6,000.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 4,650 |
| 2023-06-16 | 6,500.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 32,100 |
| 2023-06-15 | 7,000.00 | 7,000.00 | 6,300.00 | 6,600.00 | 6,600.00 | 25,900 |
| 2023-06-14 | 6,800.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 6,450 |
| 2023-06-13 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 47,600 |
| 2023-06-12 | 5,600.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | 32,720 |
| 2023-06-09 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 9,410 |
| 2023-06-08 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 10,100 |
| 2023-06-07 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 21,900 |
| 2023-06-06 | 5,300.00 | 5,500.00 | 5,000.00 | 5,300.00 | 5,300.00 | 14,200 |
| 2023-06-05 | 5,400.00 | 5,500.00 | 5,000.00 | 5,300.00 | 5,300.00 | 35,500 |
| 2023-06-02 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 33,600 |
| 2023-06-01 | 6,200.00 | 6,200.00 | 5,400.00 | 5,600.00 | 5,600.00 | 13,500 |
| 2023-05-31 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 57,900 |
| 2023-05-30 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 9,900 |
| 2023-05-29 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3,200 |
| 2023-05-26 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 22,210 |
| 2023-05-25 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 7,000 |
| 2023-05-24 | 4,600.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 17,320 |
| 2023-05-23 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 8,200 |
| 2023-05-22 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 5,120 |
| 2023-05-19 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2,100 |
| 2023-05-18 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 6,800 |
| 2023-05-17 | 4,500.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 7,400 |
| 2023-05-16 | 4,700.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | 5,710 |
| 2023-05-15 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 9,200 |
| 2023-05-12 | 4,700.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | 5,600 |
| 2023-05-11 | 5,100.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 37,600 |
| 2023-05-10 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 21,850 |
| 2023-05-09 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 35,450 |
| 2023-05-08 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 13,900 |
| 2023-05-05 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,400 |
| 2023-05-04 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,600 |
| 2023-04-28 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,200 |
| 2023-04-27 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 4,760 |
| 2023-04-26 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,000 |
| 2023-04-25 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 800 |
| 2023-04-24 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 41,700 |
| 2023-04-21 | 3,600.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 22,110 |
| 2023-04-20 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 37,800 |
| 2023-04-19 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1,430 |
| 2023-04-18 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2,200 |
| 2023-04-17 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2023-04-14 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6,000 |
| 2023-04-13 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 3,530 |
| 2023-04-12 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 500 |
| 2023-04-11 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 900 |
| 2023-04-10 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,600 |
| 2023-04-07 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 3,000 |
| 2023-04-06 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 11,800 |
| 2023-04-05 | 3,300.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 12,300 |
| 2023-04-03 | 3,200.00 | 3,400.00 | 3,000.00 | 3,400.00 | 3,400.00 | 11,200 |
| 2023-03-31 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 12,700 |
| 2023-03-30 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 400 |
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.