VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 19,000 |
| 2024-09-30 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 10,700 |
| 2024-09-27 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 7,200 |
| 2024-09-26 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 10,903 |
| 2024-09-25 | 5,900.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 2,514 |
| 2024-09-24 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,063 |
| 2024-09-23 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,500 |
| 2024-09-20 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,105 |
| 2024-09-19 | 5,900.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 1,000 |
| 2024-09-18 | 6,000.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 1,367 |
| 2024-09-17 | 6,000.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 1,108 |
| 2024-09-16 | 6,300.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 6,802 |
| 2024-09-13 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,250 |
| 2024-09-12 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 792 |
| 2024-09-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,510 |
| 2024-09-10 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 4,400 |
| 2024-09-09 | 6,500.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1,600 |
| 2024-09-06 | 6,500.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3,502 |
| 2024-09-05 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9,900 |
| 2024-09-04 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 5,100 |
| 2024-08-30 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 3,300 |
| 2024-08-29 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 102 |
| 2024-08-28 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 600 |
| 2024-08-27 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 700 |
| 2024-08-23 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,101 |
| 2024-08-21 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 301 |
| 2024-08-20 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 200 |
| 2024-08-19 | 6,200.00 | 7,000.00 | 6,200.00 | 6,600.00 | 6,600.00 | 8,500 |
| 2024-08-16 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 923 |
| 2024-08-12 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 106 |
| 2024-08-08 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 100 |
| 2024-08-07 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 13,409 |
| 2024-08-06 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 18,600 |
| 2024-08-05 | 6,300.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 11,701 |
| 2024-08-02 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 600 |
| 2024-07-31 | 6,700.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 2,400 |
| 2024-07-29 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 3,501 |
| 2024-07-25 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,700 |
| 2024-07-24 | 6,400.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 28,800 |
| 2024-07-23 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 15,100 |
| 2024-07-22 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 10,900 |
| 2024-07-19 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 9,000 |
| 2024-07-18 | 6,700.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 13,000 |
| 2024-07-17 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 7,100 |
| 2024-07-15 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 10,110 |
| 2024-07-12 | 6,900.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 8,205 |
| 2024-07-11 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 3,000 |
| 2024-07-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 500 |
| 2024-07-09 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 900 |
| 2024-07-08 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,800 |
| 2024-07-05 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 3,800 |
| 2024-07-04 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 3,100 |
| 2024-07-03 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 6,205 |
| 2024-07-02 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 200 |
| 2024-07-01 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,900 |
| 2024-06-28 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 4,805 |
| 2024-06-27 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2,100 |
| 2024-06-26 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2,100 |
| 2024-06-25 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 13,322 |
| 2024-06-24 | 7,100.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 14,300 |
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.