Vina2 Investment and Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13,800.00	14,100.00	13,500.00	13,500.00	12,272.73	525,391
2023-08-29	13,500.00	14,200.00	13,500.00	13,900.00	12,636.36	677,046
2023-08-28	13,300.00	13,500.00	13,000.00	13,400.00	12,181.82	562,829
2023-08-25	13,500.00	13,800.00	13,300.00	13,300.00	12,090.91	476,533
2023-08-24	13,100.00	13,400.00	12,800.00	13,300.00	12,090.91	625,566
2023-08-23	13,400.00	13,600.00	12,900.00	13,000.00	11,818.18	577,137
2023-08-22	13,200.00	13,400.00	12,100.00	13,000.00	11,818.18	790,723
2023-08-21	13,800.00	13,800.00	12,500.00	13,100.00	11,909.09	1,024,751
2023-08-18	15,300.00	15,300.00	13,800.00	13,800.00	12,545.46	1,770,330
2023-08-17	15,700.00	15,700.00	15,200.00	15,300.00	13,909.09	879,327
2023-08-16	15,900.00	16,000.00	15,400.00	15,600.00	14,181.82	773,817
2023-08-15	16,100.00	16,300.00	15,800.00	15,900.00	14,454.55	571,570
2023-08-14	15,500.00	16,700.00	15,100.00	16,100.00	14,636.37	1,049,845
2023-08-11	15,800.00	16,000.00	15,100.00	15,500.00	14,090.91	1,243,219
2023-08-10	16,200.00	16,300.00	15,800.00	15,800.00	14,363.64	903,939
2023-08-09	16,800.00	16,800.00	16,100.00	16,100.00	14,636.37	994,784
2023-08-08	16,900.00	17,200.00	16,600.00	16,800.00	15,272.73	1,156,959
2023-08-07	16,300.00	17,200.00	16,300.00	16,800.00	15,272.73	927,223
2023-08-04	16,000.00	16,500.00	16,000.00	16,200.00	14,727.27	809,363
2023-08-03	16,300.00	16,800.00	15,900.00	16,000.00	14,545.46	892,050
2023-08-02	16,100.00	16,400.00	15,800.00	16,400.00	14,909.09	891,355
2023-08-01	17,300.00	17,300.00	16,100.00	16,100.00	14,636.37	1,490,443
2023-07-31	17,000.00	17,800.00	17,000.00	17,300.00	15,727.27	1,084,171
2023-07-28	15,900.00	17,300.00	15,700.00	17,000.00	15,454.55	2,231,260
2023-07-27	15,700.00	16,300.00	15,500.00	15,900.00	14,454.55	1,312,969
2023-07-26	15,600.00	16,000.00	15,400.00	15,600.00	14,181.82	745,272
2023-07-25	16,600.00	16,700.00	15,300.00	15,600.00	14,181.82	1,413,878
2023-07-24	14,800.00	16,000.00	14,800.00	16,000.00	14,545.46	2,380,442
2023-07-21	13,600.00	14,800.00	13,500.00	14,600.00	13,272.73	1,112,427
2023-07-20	14,000.00	14,000.00	13,500.00	13,600.00	12,363.64	826,123
2023-07-19	14,500.00	14,500.00	14,000.00	14,000.00	12,727.27	767,908
2023-07-18	14,700.00	14,700.00	14,200.00	14,500.00	13,181.82	412,082
2023-07-17	14,600.00	15,000.00	14,100.00	14,700.00	13,363.64	961,902
2023-07-14	15,000.00	15,000.00	14,200.00	14,500.00	13,181.82	1,107,550
2023-07-13	14,500.00	15,200.00	14,300.00	14,800.00	13,454.55	960,033
2023-07-12	14,500.00	14,700.00	14,100.00	14,400.00	13,090.91	708,559
2023-07-11	14,800.00	15,200.00	14,500.00	14,500.00	13,181.82	882,286
2023-07-10	13,200.00	14,800.00	12,300.00	14,600.00	13,272.73	1,221,725
2023-07-07	13,200.00	13,800.00	13,200.00	13,600.00	12,363.64	543,953
2023-07-06	14,000.00	14,000.00	13,200.00	13,300.00	12,090.91	660,019
2023-07-05	13,500.00	14,000.00	13,300.00	13,900.00	12,636.36	1,187,251
2023-07-04	13,100.00	13,500.00	13,000.00	13,300.00	12,090.91	296,088
2023-07-03	13,600.00	13,600.00	12,900.00	13,100.00	11,909.09	181,351
2023-06-30	12,900.00	13,200.00	12,900.00	13,100.00	11,909.09	320,760
2023-06-29	13,600.00	13,600.00	13,000.00	13,000.00	11,818.18	918,166
2023-06-28	14,100.00	14,200.00	13,600.00	13,600.00	12,363.64	631,968
2023-06-27	14,500.00	14,600.00	14,000.00	14,100.00	12,818.18	420,838
2023-06-26	14,400.00	14,600.00	13,200.00	14,400.00	13,090.91	809,149
2023-06-23	14,000.00	14,700.00	14,000.00	14,400.00	13,090.91	1,281,165
2023-06-22	14,400.00	14,700.00	14,000.00	14,000.00	12,727.27	843,163
2023-06-21	14,200.00	14,400.00	13,700.00	14,200.00	12,909.09	512,152
2023-06-20	13,000.00	14,100.00	13,000.00	14,100.00	12,818.18	573,057
2023-06-19	14,100.00	14,100.00	12,800.00	12,900.00	11,727.27	1,398,685
2023-06-16	14,300.00	14,600.00	14,000.00	14,100.00	12,818.18	824,056
2023-06-15	14,000.00	14,300.00	13,500.00	14,300.00	13,000.00	627,761
2023-06-14	15,300.00	15,500.00	13,800.00	14,000.00	12,727.27	1,419,659
2023-06-13	15,900.00	15,900.00	15,200.00	15,300.00	13,909.09	913,053
2023-06-12	15,300.00	16,600.00	15,100.00	15,900.00	14,454.55	664,462
2023-06-09	15,000.00	15,600.00	14,700.00	15,500.00	14,090.91	1,147,871
2023-06-08	17,200.00	17,200.00	15,000.00	15,000.00	13,636.36	1,403,742

← NewerPage 14 of 21 · 1,250 trading daysOlder →

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.