Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7,000.00 | 7,600.00 | 6,900.00 | 7,500.00 | 6,818.18 | 159,843 |
| 2024-08-15 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,363.64 | 22,771 |
| 2024-08-14 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,363.64 | 51,263 |
| 2024-08-13 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,545.46 | 31,253 |
| 2024-08-12 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,454.55 | 22,332 |
| 2024-08-09 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 6,363.64 | 115,335 |
| 2024-08-08 | 6,700.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,090.91 | 70,851 |
| 2024-08-07 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,090.91 | 27,721 |
| 2024-08-06 | 6,200.00 | 6,800.00 | 6,100.00 | 6,700.00 | 6,090.91 | 57,763 |
| 2024-08-05 | 7,300.00 | 7,300.00 | 6,700.00 | 6,700.00 | 6,090.91 | 284,953 |
| 2024-08-02 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,727.27 | 34,870 |
| 2024-08-01 | 7,500.00 | 7,600.00 | 7,200.00 | 7,400.00 | 6,727.27 | 104,620 |
| 2024-07-31 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 6,909.09 | 94,160 |
| 2024-07-30 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 6,909.09 | 56,580 |
| 2024-07-29 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 6,909.09 | 54,339 |
| 2024-07-26 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 6,909.09 | 16,236 |
| 2024-07-25 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,000.00 | 46,640 |
| 2024-07-24 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,000.00 | 124,972 |
| 2024-07-23 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 6,909.09 | 54,574 |
| 2024-07-22 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,090.91 | 116,932 |
| 2024-07-19 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,454.55 | 99,111 |
| 2024-07-18 | 8,000.00 | 8,300.00 | 7,900.00 | 8,300.00 | 7,545.46 | 97,291 |
| 2024-07-17 | 8,500.00 | 8,500.00 | 7,900.00 | 7,900.00 | 7,181.82 | 161,719 |
| 2024-07-16 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,727.27 | 69,303 |
| 2024-07-15 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,727.27 | 56,737 |
| 2024-07-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,636.36 | 46,420 |
| 2024-07-11 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,818.18 | 97,810 |
| 2024-07-10 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,818.18 | 32,124 |
| 2024-07-09 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 7,727.27 | 169,855 |
| 2024-07-08 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,909.09 | 54,177 |
| 2024-07-05 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,000.00 | 82,225 |
| 2024-07-04 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,000.00 | 102,149 |
| 2024-07-03 | 8,600.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,909.09 | 44,228 |
| 2024-07-02 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,818.18 | 44,573 |
| 2024-07-01 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,818.18 | 22,990 |
| 2024-06-28 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,818.18 | 46,225 |
| 2024-06-27 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,818.18 | 25,021 |
| 2024-06-26 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,909.09 | 54,699 |
| 2024-06-25 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,727.27 | 53,296 |
| 2024-06-24 | 8,800.00 | 8,900.00 | 8,400.00 | 8,400.00 | 7,636.36 | 91,096 |
| 2024-06-21 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,000.00 | 61,095 |
| 2024-06-20 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,818.18 | 82,012 |
| 2024-06-19 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,000.00 | 56,693 |
| 2024-06-18 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,000.00 | 81,746 |
| 2024-06-17 | 8,900.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,090.91 | 145,480 |
| 2024-06-14 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,090.91 | 111,465 |
| 2024-06-13 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,272.73 | 114,565 |
| 2024-06-12 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,181.82 | 176,009 |
| 2024-06-11 | 9,200.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,090.91 | 282,370 |
| 2024-06-10 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,363.64 | 240,380 |
| 2024-06-07 | 9,600.00 | 9,700.00 | 9,200.00 | 9,500.00 | 8,636.36 | 169,636 |
| 2024-06-06 | 9,700.00 | 9,700.00 | 9,300.00 | 9,600.00 | 8,727.27 | 141,833 |
| 2024-06-05 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 8,727.27 | 415,598 |
| 2024-06-04 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,545.46 | 105,946 |
| 2024-06-03 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,454.55 | 151,308 |
| 2024-05-31 | 9,200.00 | 9,500.00 | 9,100.00 | 9,300.00 | 8,454.55 | 96,261 |
| 2024-05-30 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,363.64 | 90,392 |
| 2024-05-29 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,363.64 | 106,515 |
| 2024-05-28 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,545.46 | 171,379 |
| 2024-05-27 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 8,545.46 | 58,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-19 | 1,200.0007 VND |
| 2020-05-26 | 1,000.0005 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.