VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 3,400.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 5,500 |
| 2022-12-22 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 11,100 |
| 2022-12-21 | 3,700.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 3,100 |
| 2022-12-20 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 600 |
| 2022-12-19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 300 |
| 2022-12-16 | 3,700.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 15,100 |
| 2022-12-14 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 5,300 |
| 2022-12-13 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 200 |
| 2022-12-12 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 5,300 |
| 2022-12-09 | 3,800.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 3,300 |
| 2022-12-08 | 3,800.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 3,200 |
| 2022-12-07 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 13,200 |
| 2022-12-06 | 4,100.00 | 4,100.00 | 3,600.00 | 3,900.00 | 3,900.00 | 20,000 |
| 2022-12-05 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 4,700 |
| 2022-12-02 | 4,000.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 14,600 |
| 2022-12-01 | 3,800.00 | 4,200.00 | 3,800.00 | 4,100.00 | 4,100.00 | 35,600 |
| 2022-11-30 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 15,600 |
| 2022-11-29 | 4,000.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 5,700 |
| 2022-11-28 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 2,950 |
| 2022-11-25 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 5,500 |
| 2022-11-24 | 3,900.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 3,870 |
| 2022-11-23 | 4,200.00 | 4,200.00 | 3,600.00 | 3,600.00 | 3,600.00 | 6,900 |
| 2022-11-22 | 4,000.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 12,100 |
| 2022-11-21 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 300 |
| 2022-11-18 | 3,600.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 3,800 |
| 2022-11-16 | 3,800.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 8,900 |
| 2022-11-15 | 3,700.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 6,800 |
| 2022-11-11 | 3,300.00 | 3,900.00 | 3,300.00 | 3,900.00 | 3,900.00 | 26,000 |
| 2022-11-09 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 1,100 |
| 2022-11-08 | 3,800.00 | 3,800.00 | 3,400.00 | 3,600.00 | 3,600.00 | 4,600 |
| 2022-11-07 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,700 |
| 2022-11-04 | 3,800.00 | 4,000.00 | 3,600.00 | 3,900.00 | 3,900.00 | 8,900 |
| 2022-11-03 | 4,300.00 | 4,300.00 | 3,800.00 | 4,000.00 | 4,000.00 | 7,700 |
| 2022-11-02 | 3,900.00 | 4,200.00 | 3,700.00 | 4,200.00 | 4,200.00 | 1,600 |
| 2022-11-01 | 4,100.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100 |
| 2022-10-31 | 4,400.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 460 |
| 2022-10-28 | 4,500.00 | 4,500.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,000 |
| 2022-10-27 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2,100 |
| 2022-10-26 | 4,600.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 700 |
| 2022-10-25 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 600 |
| 2022-10-24 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600 |
| 2022-10-21 | 4,700.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 2,900 |
| 2022-10-20 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 700 |
| 2022-10-19 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,200 |
| 2022-10-18 | 4,800.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 6,100 |
| 2022-10-14 | 5,400.00 | 5,400.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4,100 |
| 2022-10-13 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,300 |
| 2022-10-12 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-10-11 | 5,300.00 | 5,300.00 | 4,800.00 | 5,100.00 | 5,100.00 | 14,000 |
| 2022-10-10 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1,100 |
| 2022-10-07 | 5,200.00 | 5,700.00 | 5,000.00 | 5,300.00 | 5,300.00 | 3,400 |
| 2022-10-06 | 5,700.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | 5,800 |
| 2022-10-05 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 300 |
| 2022-10-04 | 5,300.00 | 5,700.00 | 5,000.00 | 5,700.00 | 5,700.00 | 10,100 |
| 2022-10-03 | 5,800.00 | 5,800.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,200 |
| 2022-09-30 | 5,300.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 700 |
| 2022-09-29 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 11,200 |
| 2022-09-28 | 5,600.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 7,000 |
| 2022-09-27 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 200 |
| 2022-09-26 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 7,730 |
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.