Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9,800.00 | 9,800.00 | 9,200.00 | 9,600.00 | 8,727.27 | 134,090 |
| 2024-05-23 | 9,400.00 | 9,900.00 | 9,300.00 | 9,700.00 | 8,818.18 | 391,604 |
| 2024-05-22 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,545.46 | 200,541 |
| 2024-05-21 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,454.55 | 242,134 |
| 2024-05-20 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,545.46 | 155,761 |
| 2024-05-17 | 9,200.00 | 9,500.00 | 9,100.00 | 9,300.00 | 8,454.55 | 127,337 |
| 2024-05-16 | 9,200.00 | 9,500.00 | 9,100.00 | 9,100.00 | 8,272.73 | 322,476 |
| 2024-05-15 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,272.73 | 149,644 |
| 2024-05-14 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,181.82 | 102,189 |
| 2024-05-13 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,181.82 | 134,750 |
| 2024-05-10 | 8,800.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,000.00 | 168,297 |
| 2024-05-09 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,000.00 | 99,712 |
| 2024-05-08 | 9,100.00 | 9,200.00 | 8,600.00 | 9,000.00 | 8,181.82 | 178,940 |
| 2024-05-07 | 8,400.00 | 9,200.00 | 8,400.00 | 9,100.00 | 8,272.73 | 357,416 |
| 2024-05-06 | 8,100.00 | 8,400.00 | 8,000.00 | 8,400.00 | 7,636.36 | 169,969 |
| 2024-05-03 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,363.64 | 159,635 |
| 2024-05-02 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 99,991 |
| 2024-04-26 | 8,200.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,454.55 | 135,800 |
| 2024-04-25 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 7,545.46 | 77,217 |
| 2024-04-24 | 8,400.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,636.36 | 192,613 |
| 2024-04-23 | 8,500.00 | 8,500.00 | 7,900.00 | 8,000.00 | 7,272.73 | 364,253 |
| 2024-04-22 | 8,200.00 | 8,500.00 | 8,100.00 | 8,500.00 | 7,727.27 | 157,319 |
| 2024-04-19 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 7,636.36 | 251,516 |
| 2024-04-17 | 8,800.00 | 9,000.00 | 8,600.00 | 8,600.00 | 7,818.18 | 164,507 |
| 2024-04-16 | 9,300.00 | 9,300.00 | 8,600.00 | 8,800.00 | 8,000.00 | 481,327 |
| 2024-04-15 | 10,300.00 | 10,400.00 | 9,300.00 | 9,300.00 | 8,454.55 | 440,790 |
| 2024-04-12 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 9,363.64 | 166,465 |
| 2024-04-11 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 9,363.64 | 178,817 |
| 2024-04-10 | 10,200.00 | 10,500.00 | 10,200.00 | 10,200.00 | 9,272.73 | 123,255 |
| 2024-04-09 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 9,363.64 | 188,448 |
| 2024-04-08 | 10,500.00 | 10,600.00 | 10,100.00 | 10,100.00 | 9,181.82 | 296,140 |
| 2024-04-05 | 10,800.00 | 10,900.00 | 10,600.00 | 10,600.00 | 9,636.36 | 227,086 |
| 2024-04-04 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 9,909.09 | 268,198 |
| 2024-04-03 | 10,900.00 | 11,200.00 | 10,900.00 | 10,900.00 | 9,909.09 | 204,623 |
| 2024-04-02 | 11,100.00 | 11,200.00 | 10,800.00 | 11,000.00 | 10,000.00 | 294,789 |
| 2024-04-01 | 11,200.00 | 11,300.00 | 10,900.00 | 11,100.00 | 10,090.91 | 394,139 |
| 2024-03-29 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 10,181.82 | 131,006 |
| 2024-03-28 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 10,363.64 | 148,300 |
| 2024-03-27 | 11,300.00 | 11,700.00 | 11,300.00 | 11,400.00 | 10,363.64 | 236,013 |
| 2024-03-26 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 10,363.64 | 228,915 |
| 2024-03-25 | 11,800.00 | 11,900.00 | 11,300.00 | 11,500.00 | 10,454.55 | 474,185 |
| 2024-03-22 | 11,400.00 | 11,900.00 | 11,300.00 | 11,600.00 | 10,545.46 | 701,888 |
| 2024-03-21 | 11,300.00 | 11,500.00 | 11,100.00 | 11,300.00 | 10,272.73 | 376,080 |
| 2024-03-20 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 10,272.73 | 160,501 |
| 2024-03-19 | 11,400.00 | 11,600.00 | 11,200.00 | 11,300.00 | 10,272.73 | 212,441 |
| 2024-03-18 | 11,000.00 | 11,700.00 | 10,900.00 | 11,400.00 | 10,363.64 | 570,014 |
| 2024-03-15 | 11,000.00 | 11,400.00 | 10,900.00 | 11,100.00 | 10,090.91 | 334,729 |
| 2024-03-14 | 11,300.00 | 11,300.00 | 10,900.00 | 11,000.00 | 10,000.00 | 297,109 |
| 2024-03-13 | 10,800.00 | 11,200.00 | 10,600.00 | 11,200.00 | 10,181.82 | 353,908 |
| 2024-03-12 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 9,818.18 | 291,942 |
| 2024-03-11 | 11,300.00 | 11,500.00 | 10,900.00 | 10,900.00 | 9,909.09 | 321,728 |
| 2024-03-08 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,363.64 | 135,973 |
| 2024-03-07 | 11,200.00 | 11,500.00 | 11,000.00 | 11,400.00 | 10,363.64 | 283,797 |
| 2024-03-06 | 11,800.00 | 11,800.00 | 11,100.00 | 11,300.00 | 10,272.73 | 342,459 |
| 2024-03-05 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,727.27 | 198,957 |
| 2024-03-04 | 11,300.00 | 11,900.00 | 11,300.00 | 11,800.00 | 10,727.27 | 671,198 |
| 2024-03-01 | 11,200.00 | 11,300.00 | 10,900.00 | 11,300.00 | 10,272.73 | 194,969 |
| 2024-02-29 | 11,500.00 | 11,500.00 | 11,100.00 | 11,200.00 | 10,181.82 | 276,642 |
| 2024-02-28 | 11,400.00 | 11,800.00 | 11,300.00 | 11,400.00 | 10,363.64 | 400,629 |
| 2024-02-27 | 11,400.00 | 11,700.00 | 11,300.00 | 11,500.00 | 10,454.55 | 329,502 |
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.