VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 73,000 |
| 2021-12-28 | 14,600.00 | 14,600.00 | 13,600.00 | 14,300.00 | 14,300.00 | 45,760 |
| 2021-12-27 | 14,600.00 | 15,200.00 | 14,200.00 | 14,600.00 | 14,600.00 | 92,920 |
| 2021-12-24 | 15,700.00 | 15,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | 65,000 |
| 2021-12-23 | 15,000.00 | 15,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 279,594 |
| 2021-12-22 | 13,100.00 | 15,000.00 | 13,100.00 | 15,000.00 | 15,000.00 | 158,766 |
| 2021-12-21 | 14,000.00 | 14,200.00 | 13,600.00 | 13,700.00 | 13,700.00 | 23,900 |
| 2021-12-20 | 14,900.00 | 14,900.00 | 13,000.00 | 14,000.00 | 14,000.00 | 64,200 |
| 2021-12-17 | 14,600.00 | 14,600.00 | 13,600.00 | 13,900.00 | 13,900.00 | 113,501 |
| 2021-12-16 | 14,300.00 | 15,400.00 | 13,300.00 | 14,600.00 | 14,600.00 | 337,800 |
| 2021-12-15 | 14,100.00 | 14,300.00 | 13,000.00 | 14,300.00 | 14,300.00 | 273,845 |
| 2021-12-14 | 12,900.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 112,749 |
| 2021-12-13 | 11,700.00 | 11,900.00 | 10,400.00 | 11,900.00 | 11,900.00 | 302,800 |
| 2021-12-10 | 12,600.00 | 12,600.00 | 10,500.00 | 10,900.00 | 10,900.00 | 194,400 |
| 2021-12-09 | 12,100.00 | 12,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 121,800 |
| 2021-12-08 | 13,000.00 | 13,000.00 | 12,100.00 | 12,600.00 | 12,600.00 | 56,300 |
| 2021-12-07 | 13,500.00 | 13,500.00 | 12,100.00 | 12,800.00 | 12,800.00 | 116,405 |
| 2021-12-06 | 14,500.00 | 14,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 131,451 |
| 2021-12-03 | 14,600.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | 98,800 |
| 2021-12-02 | 15,000.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | 203,500 |
| 2021-12-01 | 16,200.00 | 16,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 638,600 |
| 2021-11-30 | 17,300.00 | 19,000.00 | 16,000.00 | 16,300.00 | 16,300.00 | 618,599 |
| 2021-11-29 | 16,200.00 | 17,400.00 | 16,100.00 | 17,300.00 | 17,300.00 | 82,650 |
| 2021-11-26 | 17,300.00 | 17,300.00 | 16,500.00 | 16,800.00 | 16,800.00 | 116,900 |
| 2021-11-25 | 17,000.00 | 17,700.00 | 16,700.00 | 17,300.00 | 17,300.00 | 43,400 |
| 2021-11-24 | 16,300.00 | 17,500.00 | 16,300.00 | 17,100.00 | 17,100.00 | 39,226 |
| 2021-11-23 | 16,000.00 | 16,500.00 | 15,000.00 | 16,400.00 | 16,400.00 | 71,543 |
| 2021-11-22 | 17,400.00 | 17,400.00 | 15,800.00 | 16,600.00 | 16,600.00 | 141,100 |
| 2021-11-19 | 17,900.00 | 18,000.00 | 16,700.00 | 17,400.00 | 17,400.00 | 160,300 |
| 2021-11-18 | 18,000.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 80,500 |
| 2021-11-17 | 18,000.00 | 18,000.00 | 17,000.00 | 17,400.00 | 17,400.00 | 75,545 |
| 2021-11-16 | 19,500.00 | 19,700.00 | 17,700.00 | 18,000.00 | 18,000.00 | 146,300 |
| 2021-11-15 | 17,900.00 | 19,600.00 | 17,900.00 | 19,600.00 | 19,600.00 | 230,383 |
| 2021-11-12 | 16,400.00 | 17,900.00 | 16,400.00 | 17,900.00 | 17,900.00 | 203,626 |
| 2021-11-11 | 15,500.00 | 16,400.00 | 15,100.00 | 16,300.00 | 16,300.00 | 99,970 |
| 2021-11-10 | 14,900.00 | 15,300.00 | 14,700.00 | 15,300.00 | 15,300.00 | 94,818 |
| 2021-11-09 | 14,700.00 | 15,100.00 | 14,300.00 | 14,900.00 | 14,900.00 | 158,391 |
| 2021-11-08 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 120,449 |
| 2021-11-05 | 14,500.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 119,100 |
| 2021-11-04 | 13,800.00 | 14,500.00 | 13,400.00 | 14,000.00 | 14,000.00 | 220,400 |
| 2021-11-03 | 15,700.00 | 15,700.00 | 13,400.00 | 14,000.00 | 14,000.00 | 652,500 |
| 2021-11-02 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 14,300.00 | 103,509 |
| 2021-11-01 | 12,100.00 | 13,000.00 | 11,400.00 | 13,000.00 | 13,000.00 | 366,280 |
| 2021-10-29 | 11,800.00 | 12,000.00 | 11,000.00 | 11,900.00 | 11,900.00 | 387,900 |
| 2021-10-28 | 11,400.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 292,893 |
| 2021-10-27 | 11,900.00 | 12,200.00 | 11,000.00 | 11,800.00 | 11,800.00 | 391,000 |
| 2021-10-26 | 11,400.00 | 11,900.00 | 11,000.00 | 11,900.00 | 11,900.00 | 113,001 |
| 2021-10-25 | 11,000.00 | 12,100.00 | 10,400.00 | 11,500.00 | 11,500.00 | 636,767 |
| 2021-10-22 | 10,000.00 | 11,000.00 | 9,100.00 | 11,000.00 | 11,000.00 | 353,500 |
| 2021-10-21 | 10,400.00 | 10,400.00 | 9,000.00 | 10,000.00 | 10,000.00 | 166,300 |
| 2021-10-20 | 8,800.00 | 9,600.00 | 8,600.00 | 9,600.00 | 9,600.00 | 461,400 |
← NewerPage 18 of 18 · 1,071 trading days
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.