VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1,600 |
| 2025-08-04 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 1,158 |
| 2025-07-31 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 5,000 |
| 2025-07-30 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2,600 |
| 2025-07-29 | 6,700.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,800.00 | 12,134 |
| 2025-07-28 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 5,700 |
| 2025-07-24 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 100 |
| 2025-07-23 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 12,700 |
| 2025-07-22 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 649 |
| 2025-07-21 | 6,900.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 16,800 |
| 2025-07-18 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 3,300 |
| 2025-07-17 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 431 |
| 2025-07-16 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2,902 |
| 2025-07-15 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,800 |
| 2025-07-14 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 500 |
| 2025-07-11 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 7,200 |
| 2025-07-10 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 5,005 |
| 2025-07-09 | 7,100.00 | 7,600.00 | 7,000.00 | 7,100.00 | 7,100.00 | 31,101 |
| 2025-07-08 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 8,500 |
| 2025-07-07 | 6,500.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 18,303 |
| 2025-07-04 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 6,200 |
| 2025-07-03 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 100 |
| 2025-07-01 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 100 |
| 2025-06-27 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,720 |
| 2025-06-26 | 6,500.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 10,400 |
| 2025-06-25 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 900 |
| 2025-06-23 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 7,305 |
| 2025-06-20 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 100 |
| 2025-06-17 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 203 |
| 2025-06-16 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,900 |
| 2025-06-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 100 |
| 2025-06-12 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 16,700 |
| 2025-06-09 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,800 |
| 2025-05-30 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 100 |
| 2025-05-29 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10,102 |
| 2025-05-28 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 4,600 |
| 2025-05-27 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 22,501 |
| 2025-05-26 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 700 |
| 2025-05-22 | 6,500.00 | 6,700.00 | 6,200.00 | 6,300.00 | 6,300.00 | 62,530 |
| 2025-05-21 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100 |
| 2025-05-19 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 10,100 |
| 2025-05-15 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 400 |
| 2025-05-12 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100 |
| 2025-05-09 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4,100 |
| 2025-05-08 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 420 |
| 2025-05-07 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,256 |
| 2025-05-06 | 6,700.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | 10,402 |
| 2025-05-05 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 12,200 |
| 2025-04-29 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 120 |
| 2025-04-28 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 13,334 |
| 2025-04-25 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,200 |
| 2025-04-24 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 400 |
| 2025-04-23 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9,500 |
| 2025-04-22 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 30,829 |
| 2025-04-21 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 13,200 |
| 2025-04-18 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,900 |
| 2025-04-17 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 7,615 |
| 2025-04-16 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 4,700 |
| 2025-04-15 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 720 |
| 2025-04-14 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 600 |
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.