VINACONEX 21 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 8,100 |
| 2024-03-22 | 7,100.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 36,500 |
| 2024-03-21 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,600 |
| 2024-03-20 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,600 |
| 2024-03-19 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 36,500 |
| 2024-03-18 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 10,600 |
| 2024-03-15 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 7,900 |
| 2024-03-14 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 4,200 |
| 2024-03-13 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,400 |
| 2024-03-12 | 6,700.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 5,000 |
| 2024-03-11 | 6,700.00 | 7,100.00 | 6,500.00 | 6,700.00 | 6,700.00 | 13,200 |
| 2024-03-08 | 6,700.00 | 7,100.00 | 6,600.00 | 6,800.00 | 6,800.00 | 8,400 |
| 2024-03-07 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 7,800 |
| 2024-03-06 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 14,400 |
| 2024-03-05 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,600 |
| 2024-03-04 | 6,800.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 13,800 |
| 2024-03-01 | 6,900.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 8,000 |
| 2024-02-29 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,500 |
| 2024-02-28 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 19,700 |
| 2024-02-27 | 7,200.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 38,600 |
| 2024-02-26 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 11,700 |
| 2024-02-23 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 52,200 |
| 2024-02-22 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 43,700 |
| 2024-02-21 | 6,900.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 23,600 |
| 2024-02-20 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 19,000 |
| 2024-02-19 | 7,200.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 11,300 |
| 2024-02-16 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 9,600 |
| 2024-02-15 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 25,500 |
| 2024-02-07 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 31,000 |
| 2024-02-06 | 6,800.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 15,900 |
| 2024-02-05 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 60,800 |
| 2024-02-02 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 9,400 |
| 2024-02-01 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 35,200 |
| 2024-01-31 | 7,700.00 | 7,700.00 | 7,100.00 | 7,100.00 | 7,100.00 | 21,500 |
| 2024-01-30 | 7,200.00 | 7,700.00 | 6,900.00 | 7,600.00 | 7,600.00 | 101,500 |
| 2024-01-29 | 8,400.00 | 8,400.00 | 7,000.00 | 7,600.00 | 7,600.00 | 216,850 |
| 2024-01-26 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 107,210 |
| 2024-01-25 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 180,100 |
| 2024-01-24 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 14,200 |
| 2024-01-23 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 22,300 |
| 2024-01-22 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 7,400 |
| 2024-01-19 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6,300 |
| 2024-01-18 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,100 |
| 2024-01-17 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,800 |
| 2024-01-16 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 10,600 |
| 2024-01-15 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 18,900 |
| 2024-01-12 | 6,100.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 33,000 |
| 2024-01-11 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,200 |
| 2024-01-10 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| 2024-01-09 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 4,200 |
| 2024-01-08 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,500 |
| 2024-01-05 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,400 |
| 2024-01-04 | 6,100.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3,600 |
| 2024-01-03 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3,300 |
| 2023-12-28 | 6,100.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 19,400 |
| 2023-12-27 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| 2023-12-26 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 24,000 |
| 2023-12-25 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,800 |
| 2023-12-20 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,000 |
| 2023-12-19 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 5,500 |
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.