VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 400 |
| 2022-09-22 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,000 |
| 2022-09-21 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 8,200 |
| 2022-09-20 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1,100 |
| 2022-09-19 | 5,700.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2,480 |
| 2022-09-16 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 5,480 |
| 2022-09-15 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,500 |
| 2022-09-14 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 5,400 |
| 2022-09-13 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9,000 |
| 2022-09-12 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 14,700 |
| 2022-09-09 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 7,600 |
| 2022-09-08 | 6,100.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 7,800 |
| 2022-09-07 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 13,200 |
| 2022-09-06 | 6,400.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,600 |
| 2022-09-05 | 6,300.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 39,100 |
| 2022-08-31 | 5,700.00 | 6,300.00 | 5,600.00 | 6,300.00 | 6,300.00 | 5,000 |
| 2022-08-30 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,300 |
| 2022-08-29 | 6,100.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 13,600 |
| 2022-08-26 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 8,600 |
| 2022-08-25 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3,300 |
| 2022-08-24 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 5,820 |
| 2022-08-23 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 100 |
| 2022-08-22 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 19,600 |
| 2022-08-19 | 6,200.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 18,800 |
| 2022-08-18 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 4,500 |
| 2022-08-17 | 6,200.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 5,800 |
| 2022-08-16 | 6,300.00 | 6,500.00 | 6,100.00 | 6,400.00 | 6,400.00 | 9,700 |
| 2022-08-15 | 6,200.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | 7,300 |
| 2022-08-12 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 6,100 |
| 2022-08-11 | 6,500.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 15,600 |
| 2022-08-10 | 6,300.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 11,900 |
| 2022-08-09 | 6,200.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 23,600 |
| 2022-08-08 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 31,000 |
| 2022-08-05 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 7,000 |
| 2022-08-04 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 13,500 |
| 2022-08-03 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 25,900 |
| 2022-08-02 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 7,000 |
| 2022-08-01 | 5,700.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 5,500 |
| 2022-07-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 600 |
| 2022-07-28 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,400 |
| 2022-07-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| 2022-07-26 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 3,330 |
| 2022-07-25 | 5,800.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 7,610 |
| 2022-07-22 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 500 |
| 2022-07-21 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,710 |
| 2022-07-20 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 9,700 |
| 2022-07-19 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 5,100 |
| 2022-07-18 | 5,800.00 | 6,100.00 | 5,600.00 | 5,700.00 | 5,700.00 | 16,500 |
| 2022-07-15 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 177 |
| 2022-07-14 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 10,900 |
| 2022-07-13 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 5,300 |
| 2022-07-12 | 5,700.00 | 6,200.00 | 5,700.00 | 6,100.00 | 6,100.00 | 1,400 |
| 2022-07-11 | 5,900.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 7,404 |
| 2022-07-08 | 6,000.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,900.00 | 29,200 |
| 2022-07-07 | 5,600.00 | 6,300.00 | 5,600.00 | 6,000.00 | 6,000.00 | 8,200 |
| 2022-07-06 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,500 |
| 2022-07-05 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 5,100 |
| 2022-07-04 | 6,800.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | 78,187 |
| 2022-07-01 | 6,300.00 | 6,800.00 | 6,200.00 | 6,700.00 | 6,700.00 | 2,700 |
| 2022-06-30 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 3,100 |
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.