VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 17,000 |
| 2024-06-20 | 7,600.00 | 7,600.00 | 6,700.00 | 7,100.00 | 7,100.00 | 44,000 |
| 2024-06-19 | 7,000.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 44,100 |
| 2024-06-18 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 166,140 |
| 2024-06-17 | 7,500.00 | 8,200.00 | 7,300.00 | 7,700.00 | 7,700.00 | 46,501 |
| 2024-06-14 | 7,500.00 | 8,200.00 | 7,200.00 | 7,500.00 | 7,500.00 | 35,401 |
| 2024-06-13 | 7,500.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | 10,800 |
| 2024-06-12 | 7,300.00 | 7,600.00 | 6,900.00 | 7,400.00 | 7,400.00 | 39,804 |
| 2024-06-11 | 8,000.00 | 8,000.00 | 7,200.00 | 7,300.00 | 7,300.00 | 202,500 |
| 2024-06-10 | 8,100.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 4,102 |
| 2024-06-07 | 8,200.00 | 8,400.00 | 7,800.00 | 7,900.00 | 7,900.00 | 23,204 |
| 2024-06-06 | 8,000.00 | 8,700.00 | 7,600.00 | 8,600.00 | 8,600.00 | 68,502 |
| 2024-06-05 | 8,000.00 | 8,200.00 | 7,500.00 | 8,000.00 | 8,000.00 | 42,100 |
| 2024-06-04 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 245,900 |
| 2024-06-03 | 6,800.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 138,513 |
| 2024-05-31 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 3,304 |
| 2024-05-30 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 5,600 |
| 2024-05-29 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 50,200 |
| 2024-05-28 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 6,200 |
| 2024-05-27 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 16,100 |
| 2024-05-24 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 42,800 |
| 2024-05-23 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 8,620 |
| 2024-05-22 | 6,900.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 48,506 |
| 2024-05-21 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 23,223 |
| 2024-05-20 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 75,300 |
| 2024-05-17 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 15,100 |
| 2024-05-16 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2,813 |
| 2024-05-15 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 16,701 |
| 2024-05-14 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2,200 |
| 2024-05-13 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 2,400 |
| 2024-05-10 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 900 |
| 2024-05-09 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 7,800 |
| 2024-05-08 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 4,200 |
| 2024-05-07 | 6,700.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 12,100 |
| 2024-05-06 | 6,800.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 14,000 |
| 2024-05-03 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 5,000 |
| 2024-05-02 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2,600 |
| 2024-04-26 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 1,700 |
| 2024-04-25 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 3,500 |
| 2024-04-24 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,200 |
| 2024-04-23 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 18,700 |
| 2024-04-22 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 15,400 |
| 2024-04-19 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3,300 |
| 2024-04-17 | 7,200.00 | 7,200.00 | 6,600.00 | 6,600.00 | 6,600.00 | 8,100 |
| 2024-04-16 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 64,700 |
| 2024-04-15 | 7,200.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,900.00 | 21,600 |
| 2024-04-12 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 700 |
| 2024-04-11 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 7,100 |
| 2024-04-10 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3,500 |
| 2024-04-09 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2,900 |
| 2024-04-08 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2,800 |
| 2024-04-05 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 5,200 |
| 2024-04-04 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 8,500 |
| 2024-04-03 | 7,600.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 15,800 |
| 2024-04-02 | 7,400.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 3,300 |
| 2024-04-01 | 7,500.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 5,300 |
| 2024-03-29 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 9,100 |
| 2024-03-28 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 8,800 |
| 2024-03-27 | 7,700.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 4,408 |
| 2024-03-26 | 7,500.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 18,000 |
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.