VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 622 |
| 2024-12-31 | 6,500.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 10,700 |
| 2024-12-30 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 10,228 |
| 2024-12-27 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 3,200 |
| 2024-12-26 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 11,001 |
| 2024-12-25 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 141 |
| 2024-12-24 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 16,951 |
| 2024-12-23 | 6,800.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 4,120 |
| 2024-12-20 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 423 |
| 2024-12-19 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 29,500 |
| 2024-12-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,000 |
| 2024-12-17 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,000 |
| 2024-12-13 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2,700 |
| 2024-12-12 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 14,000 |
| 2024-12-11 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 15,020 |
| 2024-12-10 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 36,200 |
| 2024-12-09 | 6,700.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 21,500 |
| 2024-12-05 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 100,663 |
| 2024-12-04 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,600 |
| 2024-12-03 | 6,700.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 31,709 |
| 2024-12-02 | 6,500.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 24,200 |
| 2024-11-29 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 537 |
| 2024-11-28 | 6,200.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 75,850 |
| 2024-11-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,400 |
| 2024-11-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,000 |
| 2024-11-25 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 6,800 |
| 2024-11-20 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 2,300 |
| 2024-11-19 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 300 |
| 2024-11-18 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 4,306 |
| 2024-11-15 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 500 |
| 2024-11-14 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| 2024-11-13 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 466 |
| 2024-11-12 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 100 |
| 2024-11-11 | 6,200.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 16,616 |
| 2024-11-07 | 5,600.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | 2,200 |
| 2024-11-06 | 5,800.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 30,871 |
| 2024-11-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 500 |
| 2024-11-04 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6,100 |
| 2024-10-31 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 14,300 |
| 2024-10-30 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 34,900 |
| 2024-10-29 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,700 |
| 2024-10-28 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,700 |
| 2024-10-25 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,700 |
| 2024-10-24 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 2,903 |
| 2024-10-23 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,900 |
| 2024-10-22 | 5,800.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 14,600 |
| 2024-10-21 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,100 |
| 2024-10-18 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 6,700 |
| 2024-10-17 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 6,800 |
| 2024-10-16 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,006 |
| 2024-10-15 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,384 |
| 2024-10-14 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 10,206 |
| 2024-10-11 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 884 |
| 2024-10-10 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,109 |
| 2024-10-09 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,400 |
| 2024-10-08 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 32,800 |
| 2024-10-07 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,110 |
| 2024-10-04 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 700 |
| 2024-10-03 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,200 |
| 2024-10-02 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,600 |
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.