VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6,201 |
| 2026-04-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,255 |
| 2026-04-09 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 382 |
| 2026-04-08 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,600 |
| 2026-04-07 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,740 |
| 2026-04-06 | 5,700.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 4,700 |
| 2026-04-03 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 8,533 |
| 2026-04-02 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,498 |
| 2026-04-01 | 5,800.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 51,778 |
| 2026-03-31 | 6,200.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 15,900 |
| 2026-03-30 | 6,200.00 | 6,300.00 | 5,600.00 | 6,200.00 | 6,200.00 | 32,000 |
| 2026-03-27 | 6,100.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 13,077 |
| 2026-03-26 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 301 |
| 2026-03-24 | 6,100.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 2,201 |
| 2026-03-20 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 6,324 |
| 2026-03-19 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6,525 |
| 2026-03-18 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,600 |
| 2026-03-17 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 4,650 |
| 2026-03-16 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 201 |
| 2026-03-13 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 200 |
| 2026-03-12 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 4,216 |
| 2026-03-11 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,200 |
| 2026-03-10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6,000 |
| 2026-03-09 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,000 |
| 2026-03-06 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 12,700 |
| 2026-03-05 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,200 |
| 2026-03-04 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,410 |
| 2026-03-03 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,757 |
| 2026-03-02 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,051 |
| 2026-02-27 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 600 |
| 2026-02-26 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,300 |
| 2026-02-25 | 6,300.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 700 |
| 2026-02-24 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 17,604 |
| 2026-02-23 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 200 |
| 2026-02-13 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 7,100 |
| 2026-02-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,100 |
| 2026-02-11 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,300 |
| 2026-02-10 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 9,200 |
| 2026-02-09 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| 2026-02-06 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 607 |
| 2026-02-05 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 11,300 |
| 2026-02-04 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 17,159 |
| 2026-02-03 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,300 |
| 2026-02-02 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 5,716 |
| 2026-01-30 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2,800 |
| 2026-01-29 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 200 |
| 2026-01-26 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 100 |
| 2026-01-23 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 4,100 |
| 2026-01-22 | 6,100.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 4,710 |
| 2026-01-20 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 6,963 |
| 2026-01-19 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 3,257 |
| 2026-01-16 | 6,400.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 79,219 |
| 2026-01-12 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 1,800 |
| 2026-01-08 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 24,002 |
| 2026-01-07 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 6,200 |
| 2026-01-05 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,810 |
| 2025-12-31 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 701 |
| 2025-12-30 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 205 |
| 2025-12-25 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 2,001 |
| 2025-12-23 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 625 |
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.