VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 13,300.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 29,420 |
| 2022-03-30 | 13,300.00 | 13,800.00 | 13,000.00 | 13,300.00 | 13,300.00 | 104,700 |
| 2022-03-29 | 13,200.00 | 13,900.00 | 13,000.00 | 13,400.00 | 13,400.00 | 141,200 |
| 2022-03-28 | 13,500.00 | 13,900.00 | 13,000.00 | 13,400.00 | 13,400.00 | 63,800 |
| 2022-03-25 | 13,600.00 | 14,000.00 | 13,300.00 | 13,400.00 | 13,400.00 | 71,137 |
| 2022-03-24 | 12,900.00 | 14,100.00 | 12,800.00 | 13,600.00 | 13,600.00 | 196,911 |
| 2022-03-23 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 84,303 |
| 2022-03-22 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 71,940 |
| 2022-03-21 | 12,800.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 52,800 |
| 2022-03-18 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 60,500 |
| 2022-03-17 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 91,700 |
| 2022-03-16 | 13,000.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 99,800 |
| 2022-03-15 | 13,000.00 | 13,400.00 | 12,300.00 | 13,200.00 | 13,200.00 | 137,800 |
| 2022-03-14 | 14,000.00 | 14,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | 251,720 |
| 2022-03-11 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 335,100 |
| 2022-03-10 | 11,800.00 | 12,300.00 | 11,500.00 | 11,900.00 | 11,900.00 | 189,500 |
| 2022-03-09 | 12,100.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,900.00 | 115,900 |
| 2022-03-08 | 12,800.00 | 13,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 48,000 |
| 2022-03-07 | 11,800.00 | 12,800.00 | 11,700.00 | 12,800.00 | 12,800.00 | 69,800 |
| 2022-03-04 | 10,600.00 | 11,700.00 | 10,600.00 | 11,700.00 | 11,700.00 | 91,700 |
| 2022-03-03 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 30,000 |
| 2022-03-02 | 10,600.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 16,800 |
| 2022-03-01 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 22,400 |
| 2022-02-28 | 10,500.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 19,400 |
| 2022-02-25 | 10,600.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 67,600 |
| 2022-02-24 | 10,900.00 | 10,900.00 | 10,200.00 | 10,500.00 | 10,500.00 | 32,320 |
| 2022-02-23 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,500 |
| 2022-02-22 | 11,400.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 2,500 |
| 2022-02-21 | 11,400.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,400.00 | 12,500 |
| 2022-02-18 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 8,600 |
| 2022-02-17 | 11,200.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 6,900 |
| 2022-02-16 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 5,600 |
| 2022-02-15 | 11,800.00 | 11,800.00 | 10,800.00 | 11,200.00 | 11,200.00 | 7,200 |
| 2022-02-14 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 4,700 |
| 2022-02-11 | 10,900.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 4,900 |
| 2022-02-10 | 10,700.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,200 |
| 2022-02-09 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 21,620 |
| 2022-02-08 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 4,100 |
| 2022-02-07 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 3,300 |
| 2022-01-28 | 10,400.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2,800 |
| 2022-01-27 | 10,400.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 5,700 |
| 2022-01-26 | 10,600.00 | 10,900.00 | 10,400.00 | 10,800.00 | 10,800.00 | 10,800 |
| 2022-01-25 | 10,400.00 | 10,900.00 | 10,000.00 | 10,900.00 | 10,900.00 | 8,800 |
| 2022-01-24 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 3,600 |
| 2022-01-21 | 11,000.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,900.00 | 3,200 |
| 2022-01-20 | 11,200.00 | 11,200.00 | 10,300.00 | 11,000.00 | 11,000.00 | 29,300 |
| 2022-01-19 | 10,000.00 | 10,700.00 | 9,900.00 | 10,200.00 | 10,200.00 | 16,001 |
| 2022-01-18 | 11,200.00 | 11,200.00 | 10,000.00 | 10,400.00 | 10,400.00 | 37,100 |
| 2022-01-17 | 11,400.00 | 12,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 21,303 |
| 2022-01-14 | 11,000.00 | 12,400.00 | 10,600.00 | 11,900.00 | 11,900.00 | 49,601 |
| 2022-01-13 | 12,700.00 | 13,200.00 | 11,700.00 | 11,700.00 | 11,700.00 | 37,830 |
| 2022-01-12 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 44,100 |
| 2022-01-11 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 65,500 |
| 2022-01-10 | 14,200.00 | 14,500.00 | 13,900.00 | 14,200.00 | 14,200.00 | 128,400 |
| 2022-01-07 | 14,100.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 249,406 |
| 2022-01-06 | 14,400.00 | 14,400.00 | 13,800.00 | 14,200.00 | 14,200.00 | 62,803 |
| 2022-01-05 | 14,000.00 | 14,900.00 | 14,000.00 | 14,500.00 | 14,500.00 | 178,400 |
| 2022-01-04 | 13,900.00 | 14,900.00 | 13,500.00 | 14,900.00 | 14,900.00 | 77,740 |
| 2021-12-31 | 12,600.00 | 13,900.00 | 12,500.00 | 13,900.00 | 13,900.00 | 13,800 |
| 2021-12-30 | 13,800.00 | 13,800.00 | 13,200.00 | 13,700.00 | 13,700.00 | 25,700 |
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.