Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 9,454.55 | 361,735 |
| 2023-11-23 | 11,000.00 | 11,200.00 | 10,500.00 | 10,500.00 | 9,545.46 | 406,960 |
| 2023-11-22 | 10,600.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,909.09 | 662,750 |
| 2023-11-21 | 10,600.00 | 10,800.00 | 10,400.00 | 10,600.00 | 9,636.36 | 184,317 |
| 2023-11-20 | 10,300.00 | 10,500.00 | 10,000.00 | 10,500.00 | 9,545.46 | 247,797 |
| 2023-11-17 | 10,700.00 | 11,100.00 | 10,300.00 | 10,500.00 | 9,545.46 | 987,299 |
| 2023-11-16 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,909.09 | 141,461 |
| 2023-11-15 | 10,700.00 | 11,100.00 | 10,600.00 | 10,600.00 | 9,636.36 | 572,022 |
| 2023-11-14 | 10,700.00 | 10,900.00 | 10,500.00 | 10,700.00 | 9,727.27 | 279,377 |
| 2023-11-13 | 10,200.00 | 10,800.00 | 10,200.00 | 10,600.00 | 9,636.36 | 512,710 |
| 2023-11-10 | 10,200.00 | 10,800.00 | 10,100.00 | 10,200.00 | 9,272.73 | 661,713 |
| 2023-11-09 | 10,300.00 | 10,600.00 | 10,200.00 | 10,400.00 | 9,454.55 | 640,425 |
| 2023-11-08 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 9,090.91 | 421,172 |
| 2023-11-07 | 9,300.00 | 9,500.00 | 9,100.00 | 9,200.00 | 8,363.64 | 202,420 |
| 2023-11-06 | 9,300.00 | 9,500.00 | 9,100.00 | 9,300.00 | 8,454.55 | 186,916 |
| 2023-11-03 | 9,300.00 | 9,400.00 | 8,900.00 | 9,300.00 | 8,454.55 | 276,672 |
| 2023-11-02 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 8,272.73 | 376,354 |
| 2023-11-01 | 8,400.00 | 8,400.00 | 7,800.00 | 8,300.00 | 7,545.46 | 187,980 |
| 2023-10-31 | 8,700.00 | 8,900.00 | 8,300.00 | 8,400.00 | 7,636.36 | 143,834 |
| 2023-10-30 | 9,000.00 | 9,200.00 | 8,500.00 | 8,700.00 | 7,909.09 | 191,224 |
| 2023-10-27 | 9,000.00 | 9,200.00 | 8,200.00 | 9,000.00 | 8,181.82 | 279,253 |
| 2023-10-26 | 9,800.00 | 9,800.00 | 9,000.00 | 9,000.00 | 8,181.82 | 643,181 |
| 2023-10-25 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,090.91 | 102,222 |
| 2023-10-24 | 10,000.00 | 10,100.00 | 9,700.00 | 10,000.00 | 9,090.91 | 100,430 |
| 2023-10-23 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,090.91 | 101,422 |
| 2023-10-20 | 9,600.00 | 10,100.00 | 9,400.00 | 10,100.00 | 9,181.82 | 130,405 |
| 2023-10-19 | 10,200.00 | 10,200.00 | 9,500.00 | 9,600.00 | 8,727.27 | 218,855 |
| 2023-10-18 | 10,600.00 | 10,700.00 | 9,700.00 | 9,800.00 | 8,909.09 | 705,067 |
| 2023-10-17 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 9,727.27 | 152,350 |
| 2023-10-16 | 11,100.00 | 11,400.00 | 10,800.00 | 11,100.00 | 10,090.91 | 337,546 |
| 2023-10-13 | 10,800.00 | 11,200.00 | 10,600.00 | 11,100.00 | 10,090.91 | 230,560 |
| 2023-10-12 | 11,200.00 | 11,500.00 | 10,800.00 | 11,100.00 | 10,090.91 | 281,181 |
| 2023-10-11 | 11,100.00 | 11,100.00 | 10,800.00 | 11,100.00 | 10,090.91 | 238,040 |
| 2023-10-10 | 11,300.00 | 11,600.00 | 11,000.00 | 11,000.00 | 10,000.00 | 369,885 |
| 2023-10-09 | 10,900.00 | 11,300.00 | 10,600.00 | 11,100.00 | 10,090.91 | 319,080 |
| 2023-10-06 | 10,500.00 | 11,000.00 | 10,400.00 | 10,900.00 | 9,909.09 | 195,140 |
| 2023-10-05 | 11,200.00 | 11,200.00 | 10,100.00 | 10,500.00 | 9,545.46 | 293,480 |
| 2023-10-04 | 10,400.00 | 11,000.00 | 10,000.00 | 10,700.00 | 9,727.27 | 455,004 |
| 2023-10-03 | 11,400.00 | 11,500.00 | 10,400.00 | 10,400.00 | 9,454.55 | 606,772 |
| 2023-10-02 | 11,600.00 | 12,000.00 | 11,400.00 | 11,500.00 | 10,454.55 | 388,780 |
| 2023-09-29 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 10,272.73 | 667,396 |
| 2023-09-28 | 10,700.00 | 10,800.00 | 10,300.00 | 10,300.00 | 9,363.64 | 196,120 |
| 2023-09-27 | 10,500.00 | 10,600.00 | 9,900.00 | 10,600.00 | 9,636.36 | 335,109 |
| 2023-09-26 | 11,000.00 | 11,100.00 | 10,300.00 | 10,400.00 | 9,454.55 | 532,297 |
| 2023-09-25 | 12,300.00 | 12,500.00 | 11,100.00 | 11,100.00 | 10,090.91 | 469,916 |
| 2023-09-22 | 12,700.00 | 13,000.00 | 12,100.00 | 12,300.00 | 11,181.82 | 668,008 |
| 2023-09-21 | 13,200.00 | 13,400.00 | 13,000.00 | 13,300.00 | 12,090.91 | 422,825 |
| 2023-09-20 | 12,800.00 | 13,300.00 | 12,600.00 | 13,100.00 | 11,909.09 | 357,998 |
| 2023-09-19 | 13,200.00 | 13,300.00 | 12,300.00 | 12,800.00 | 11,636.36 | 545,965 |
| 2023-09-18 | 13,500.00 | 13,600.00 | 13,000.00 | 13,200.00 | 12,000.00 | 567,213 |
| 2023-09-15 | 13,700.00 | 13,900.00 | 13,500.00 | 13,700.00 | 12,454.55 | 315,364 |
| 2023-09-14 | 14,200.00 | 14,400.00 | 13,600.00 | 13,700.00 | 12,454.55 | 459,541 |
| 2023-09-13 | 14,300.00 | 14,700.00 | 14,000.00 | 14,100.00 | 12,818.18 | 835,981 |
| 2023-09-12 | 14,100.00 | 14,200.00 | 13,800.00 | 14,200.00 | 12,909.09 | 531,021 |
| 2023-09-11 | 14,800.00 | 14,900.00 | 14,100.00 | 14,100.00 | 12,818.18 | 969,120 |
| 2023-09-08 | 14,400.00 | 15,300.00 | 14,200.00 | 14,800.00 | 13,454.55 | 945,593 |
| 2023-09-07 | 14,400.00 | 14,700.00 | 14,200.00 | 14,300.00 | 13,000.00 | 705,624 |
| 2023-09-06 | 14,200.00 | 14,400.00 | 14,000.00 | 14,300.00 | 13,000.00 | 565,589 |
| 2023-09-05 | 14,000.00 | 14,600.00 | 13,800.00 | 14,200.00 | 12,909.09 | 657,651 |
| 2023-08-31 | 13,700.00 | 14,000.00 | 13,600.00 | 13,800.00 | 12,545.46 | 892,209 |
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.