VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,600 |
| 2022-06-28 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 15,800 |
| 2022-06-27 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,400 |
| 2022-06-24 | 6,700.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 9,100 |
| 2022-06-23 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,000 |
| 2022-06-22 | 6,200.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | 22,200 |
| 2022-06-20 | 6,100.00 | 6,800.00 | 5,900.00 | 6,800.00 | 6,800.00 | 4,600 |
| 2022-06-17 | 6,200.00 | 7,000.00 | 6,100.00 | 6,500.00 | 6,500.00 | 25,700 |
| 2022-06-16 | 7,000.00 | 7,400.00 | 6,700.00 | 6,700.00 | 6,700.00 | 10,601 |
| 2022-06-15 | 7,700.00 | 8,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 28,400 |
| 2022-06-14 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 6,600 |
| 2022-06-13 | 7,700.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 10,100 |
| 2022-06-10 | 7,600.00 | 7,900.00 | 7,000.00 | 7,800.00 | 7,800.00 | 10,000 |
| 2022-06-09 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | 999 |
| 2022-06-08 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5,041 |
| 2022-06-07 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 11,200 |
| 2022-06-06 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 520 |
| 2022-06-03 | 8,300.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 17,700 |
| 2022-06-02 | 8,400.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 43,700 |
| 2022-06-01 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 12,100 |
| 2022-05-31 | 8,600.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3,900 |
| 2022-05-30 | 8,100.00 | 8,700.00 | 8,100.00 | 8,600.00 | 8,600.00 | 19,500 |
| 2022-05-27 | 8,100.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 21,200 |
| 2022-05-26 | 8,600.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,100 |
| 2022-05-25 | 7,800.00 | 8,600.00 | 7,700.00 | 8,600.00 | 8,600.00 | 11,900 |
| 2022-05-24 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 200 |
| 2022-05-23 | 8,600.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 2,900 |
| 2022-05-20 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 4,900 |
| 2022-05-19 | 8,400.00 | 8,700.00 | 8,000.00 | 8,700.00 | 8,700.00 | 12,400 |
| 2022-05-18 | 8,200.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 19,700 |
| 2022-05-17 | 7,400.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 24,200 |
| 2022-05-16 | 8,100.00 | 8,200.00 | 7,600.00 | 7,600.00 | 7,600.00 | 13,900 |
| 2022-05-13 | 8,700.00 | 8,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 44,100 |
| 2022-05-12 | 9,000.00 | 9,000.00 | 8,400.00 | 8,400.00 | 8,400.00 | 53,707 |
| 2022-05-11 | 9,000.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | 23,700 |
| 2022-05-10 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 21,200 |
| 2022-05-09 | 9,100.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 10,400 |
| 2022-05-06 | 9,800.00 | 9,800.00 | 9,300.00 | 9,600.00 | 9,600.00 | 68,300 |
| 2022-05-05 | 10,000.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | 28,900 |
| 2022-05-04 | 10,100.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 32,100 |
| 2022-04-29 | 10,200.00 | 10,400.00 | 9,500.00 | 10,200.00 | 10,200.00 | 25,600 |
| 2022-04-28 | 9,200.00 | 10,100.00 | 9,200.00 | 9,800.00 | 9,800.00 | 29,000 |
| 2022-04-27 | 9,700.00 | 10,800.00 | 9,100.00 | 9,700.00 | 9,700.00 | 128,700 |
| 2022-04-26 | 9,000.00 | 10,200.00 | 8,900.00 | 10,100.00 | 10,100.00 | 38,600 |
| 2022-04-25 | 10,000.00 | 10,000.00 | 9,000.00 | 9,700.00 | 9,700.00 | 30,600 |
| 2022-04-22 | 9,400.00 | 10,900.00 | 9,400.00 | 10,000.00 | 10,000.00 | 122,600 |
| 2022-04-21 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 114,500 |
| 2022-04-20 | 12,400.00 | 12,400.00 | 11,500.00 | 11,500.00 | 11,500.00 | 33,200 |
| 2022-04-19 | 12,800.00 | 13,300.00 | 12,000.00 | 12,700.00 | 12,700.00 | 46,900 |
| 2022-04-18 | 14,000.00 | 14,000.00 | 12,700.00 | 13,200.00 | 13,200.00 | 58,940 |
| 2022-04-15 | 13,100.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 97,300 |
| 2022-04-14 | 13,500.00 | 13,700.00 | 12,900.00 | 13,200.00 | 13,200.00 | 43,260 |
| 2022-04-13 | 12,800.00 | 13,200.00 | 11,700.00 | 13,200.00 | 13,200.00 | 61,300 |
| 2022-04-12 | 13,500.00 | 14,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | 126,009 |
| 2022-04-08 | 14,000.00 | 14,600.00 | 13,800.00 | 13,800.00 | 13,800.00 | 140,300 |
| 2022-04-07 | 14,200.00 | 15,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 125,338 |
| 2022-04-06 | 15,700.00 | 16,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 305,440 |
| 2022-04-05 | 13,600.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 269,700 |
| 2022-04-04 | 13,500.00 | 14,300.00 | 13,000.00 | 13,700.00 | 13,700.00 | 282,641 |
| 2022-04-01 | 13,300.00 | 13,800.00 | 13,100.00 | 13,500.00 | 13,500.00 | 77,417 |
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.