VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 6,500.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 52,800 |
| 2025-04-10 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 9,253 |
| 2025-04-09 | 6,100.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | 62,800 |
| 2025-04-04 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 200 |
| 2025-04-03 | 7,000.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 9,000 |
| 2025-04-02 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 36,895 |
| 2025-04-01 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 9,500 |
| 2025-03-31 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 7,400 |
| 2025-03-28 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 7,524 |
| 2025-03-27 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 14,100 |
| 2025-03-26 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 14,500 |
| 2025-03-25 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 9,715 |
| 2025-03-24 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 83,816 |
| 2025-03-21 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 41,800 |
| 2025-03-20 | 6,600.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 53,200 |
| 2025-03-19 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 515 |
| 2025-03-18 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8,000 |
| 2025-03-17 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 8,800 |
| 2025-03-14 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,300 |
| 2025-03-13 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 435 |
| 2025-03-12 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 641 |
| 2025-03-11 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 4,900 |
| 2025-03-10 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 201 |
| 2025-03-07 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2,805 |
| 2025-03-06 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2,600 |
| 2025-03-05 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,801 |
| 2025-03-04 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 13,155 |
| 2025-03-03 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 200 |
| 2025-02-28 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 102 |
| 2025-02-27 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 55,500 |
| 2025-02-26 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 10,900 |
| 2025-02-25 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,600 |
| 2025-02-24 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 300 |
| 2025-02-21 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 18,900 |
| 2025-02-20 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 17,200 |
| 2025-02-19 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 17,000 |
| 2025-02-18 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 4,000 |
| 2025-02-17 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 723 |
| 2025-02-14 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 17,510 |
| 2025-02-13 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8,200 |
| 2025-02-12 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3,324 |
| 2025-02-11 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 7,400 |
| 2025-02-10 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,006 |
| 2025-02-07 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 39,287 |
| 2025-02-06 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 51,800 |
| 2025-02-05 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 12,400 |
| 2025-02-04 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 15,658 |
| 2025-02-03 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 9,800 |
| 2025-01-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100 |
| 2025-01-22 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,102 |
| 2025-01-21 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 4,100 |
| 2025-01-17 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 8,200 |
| 2025-01-14 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 4,300 |
| 2025-01-13 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 5,625 |
| 2025-01-10 | 6,800.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 5,800 |
| 2025-01-09 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,600 |
| 2025-01-08 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,211 |
| 2025-01-07 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 4,600 |
| 2025-01-06 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 200 |
| 2025-01-03 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 252 |
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.