Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 11,600.00 | 11,600.00 | 10,900.00 | 11,400.00 | 10,363.64 | 666,851 |
| 2024-02-23 | 12,000.00 | 12,400.00 | 11,100.00 | 11,300.00 | 10,272.73 | 893,662 |
| 2024-02-22 | 10,900.00 | 11,800.00 | 10,900.00 | 11,800.00 | 10,727.27 | 1,022,283 |
| 2024-02-21 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 9,818.18 | 301,915 |
| 2024-02-20 | 10,700.00 | 11,000.00 | 10,700.00 | 10,800.00 | 9,818.18 | 610,969 |
| 2024-02-19 | 10,500.00 | 11,000.00 | 10,500.00 | 10,600.00 | 9,636.36 | 538,024 |
| 2024-02-16 | 10,100.00 | 10,500.00 | 10,100.00 | 10,400.00 | 9,454.55 | 423,410 |
| 2024-02-15 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,181.82 | 120,541 |
| 2024-02-07 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,181.82 | 140,085 |
| 2024-02-06 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,181.82 | 54,340 |
| 2024-02-05 | 10,000.00 | 10,200.00 | 9,900.00 | 10,100.00 | 9,181.82 | 154,107 |
| 2024-02-02 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,090.91 | 108,162 |
| 2024-02-01 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,272.73 | 55,440 |
| 2024-01-31 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,181.82 | 118,472 |
| 2024-01-30 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,272.73 | 83,490 |
| 2024-01-29 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,181.82 | 95,820 |
| 2024-01-26 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,181.82 | 117,812 |
| 2024-01-25 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 9,181.82 | 38,107 |
| 2024-01-24 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,363.64 | 199,858 |
| 2024-01-23 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,272.73 | 98,450 |
| 2024-01-22 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,272.73 | 118,375 |
| 2024-01-19 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 9,181.82 | 86,135 |
| 2024-01-18 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,272.73 | 131,893 |
| 2024-01-17 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,181.82 | 61,930 |
| 2024-01-16 | 10,000.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,090.91 | 118,930 |
| 2024-01-15 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,090.91 | 145,530 |
| 2024-01-12 | 10,300.00 | 10,300.00 | 9,900.00 | 10,100.00 | 9,181.82 | 447,480 |
| 2024-01-11 | 10,100.00 | 10,600.00 | 10,000.00 | 10,300.00 | 9,363.64 | 176,532 |
| 2024-01-10 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,545.46 | 190,106 |
| 2024-01-09 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 9,636.36 | 170,611 |
| 2024-01-08 | 9,500.00 | 10,800.00 | 9,500.00 | 10,600.00 | 9,636.36 | 321,988 |
| 2024-01-05 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,545.46 | 214,927 |
| 2024-01-04 | 10,600.00 | 10,800.00 | 10,500.00 | 10,500.00 | 9,545.46 | 500,617 |
| 2024-01-03 | 10,300.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,545.46 | 161,480 |
| 2024-01-02 | 10,800.00 | 10,800.00 | 10,300.00 | 10,300.00 | 9,363.64 | 200,666 |
| 2023-12-29 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,636.36 | 169,950 |
| 2023-12-28 | 10,200.00 | 10,800.00 | 10,200.00 | 10,600.00 | 9,636.36 | 458,221 |
| 2023-12-27 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 9,363.64 | 75,240 |
| 2023-12-26 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 9,272.73 | 83,160 |
| 2023-12-25 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 9,363.64 | 124,520 |
| 2023-12-22 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,272.73 | 118,140 |
| 2023-12-21 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,272.73 | 61,380 |
| 2023-12-20 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 9,363.64 | 42,130 |
| 2023-12-19 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,363.64 | 216,040 |
| 2023-12-18 | 10,100.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,000.00 | 162,968 |
| 2023-12-15 | 10,200.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,000.00 | 126,449 |
| 2023-12-14 | 10,400.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,181.82 | 242,293 |
| 2023-12-13 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,363.64 | 140,041 |
| 2023-12-12 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,545.46 | 177,650 |
| 2023-12-11 | 10,700.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,545.46 | 112,541 |
| 2023-12-08 | 10,600.00 | 10,800.00 | 10,400.00 | 10,600.00 | 9,636.36 | 194,370 |
| 2023-12-07 | 10,900.00 | 11,100.00 | 10,400.00 | 10,700.00 | 9,727.27 | 473,355 |
| 2023-12-06 | 10,400.00 | 10,900.00 | 10,300.00 | 10,900.00 | 9,909.09 | 400,196 |
| 2023-12-05 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,454.55 | 162,936 |
| 2023-12-04 | 10,100.00 | 10,500.00 | 10,100.00 | 10,500.00 | 9,545.46 | 354,255 |
| 2023-12-01 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,000.00 | 133,725 |
| 2023-11-30 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,090.91 | 178,311 |
| 2023-11-29 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,272.73 | 120,481 |
| 2023-11-28 | 10,100.00 | 10,100.00 | 9,600.00 | 10,000.00 | 9,090.91 | 295,342 |
| 2023-11-27 | 10,200.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,181.82 | 266,782 |
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.