VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 2,100 |
| 2025-12-15 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 100 |
| 2025-12-11 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 22,100 |
| 2025-12-10 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100 |
| 2025-12-09 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 9,223 |
| 2025-12-08 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 114 |
| 2025-12-04 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 100 |
| 2025-12-03 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 252 |
| 2025-12-01 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 7,500 |
| 2025-11-27 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 100 |
| 2025-11-26 | 6,600.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 3,400 |
| 2025-11-13 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 500 |
| 2025-11-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,000 |
| 2025-11-11 | 6,600.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 2,254 |
| 2025-11-10 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 600 |
| 2025-11-07 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 800 |
| 2025-11-03 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 1,500 |
| 2025-10-28 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,000 |
| 2025-10-23 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2025-10-22 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 100 |
| 2025-10-21 | 7,100.00 | 7,100.00 | 6,500.00 | 6,800.00 | 6,800.00 | 300 |
| 2025-10-16 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 100 |
| 2025-10-15 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,000 |
| 2025-10-14 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,300 |
| 2025-10-10 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,900 |
| 2025-10-09 | 6,500.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 11,100 |
| 2025-10-08 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 400 |
| 2025-10-07 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,800 |
| 2025-10-03 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,652 |
| 2025-10-02 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1,100 |
| 2025-10-01 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,100 |
| 2025-09-30 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 300 |
| 2025-09-26 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 825 |
| 2025-09-25 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 601 |
| 2025-09-24 | 6,600.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 15,000 |
| 2025-09-19 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 248 |
| 2025-09-16 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 600 |
| 2025-09-15 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,600 |
| 2025-09-12 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,200 |
| 2025-09-11 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 200 |
| 2025-09-10 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1,616 |
| 2025-09-08 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 899 |
| 2025-09-05 | 6,700.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 19,000 |
| 2025-09-04 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 680 |
| 2025-08-29 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 200 |
| 2025-08-28 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 100 |
| 2025-08-27 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,000 |
| 2025-08-26 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 7,263 |
| 2025-08-25 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3,200 |
| 2025-08-22 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 701 |
| 2025-08-21 | 6,700.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 36,900 |
| 2025-08-20 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 25,037 |
| 2025-08-19 | 7,200.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | 54,802 |
| 2025-08-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,206 |
| 2025-08-15 | 7,000.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 42,700 |
| 2025-08-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 101 |
| 2025-08-13 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 3,400 |
| 2025-08-12 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 23,804 |
| 2025-08-11 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 49,600 |
| 2025-08-08 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 8,280 |
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.