Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 14,400.00 | 15,700.00 | 14,400.00 | 15,700.00 | 14,272.73 | 875,942 |
| 2023-06-06 | 13,500.00 | 14,400.00 | 13,400.00 | 14,300.00 | 13,000.00 | 1,042,922 |
| 2023-06-05 | 14,000.00 | 14,800.00 | 13,500.00 | 13,800.00 | 12,545.46 | 801,120 |
| 2023-06-02 | 13,500.00 | 14,300.00 | 12,800.00 | 13,800.00 | 12,545.46 | 1,228,491 |
| 2023-06-01 | 14,500.00 | 14,900.00 | 13,100.00 | 13,200.00 | 12,000.00 | 1,375,941 |
| 2023-05-31 | 13,200.00 | 13,700.00 | 13,000.00 | 13,700.00 | 12,454.55 | 1,031,780 |
| 2023-05-30 | 12,500.00 | 12,500.00 | 11,700.00 | 12,500.00 | 11,363.64 | 2,449,044 |
| 2023-05-29 | 11,000.00 | 11,400.00 | 10,800.00 | 11,400.00 | 10,363.64 | 1,270,228 |
| 2023-05-26 | 9,700.00 | 10,400.00 | 9,600.00 | 10,400.00 | 9,454.55 | 922,523 |
| 2023-05-25 | 9,400.00 | 9,600.00 | 9,300.00 | 9,500.00 | 8,636.36 | 641,880 |
| 2023-05-24 | 9,100.00 | 9,700.00 | 9,100.00 | 9,300.00 | 8,454.55 | 911,371 |
| 2023-05-23 | 9,100.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,272.73 | 317,131 |
| 2023-05-22 | 8,900.00 | 9,200.00 | 8,800.00 | 9,100.00 | 8,272.73 | 513,377 |
| 2023-05-19 | 9,100.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,090.91 | 1,556,920 |
| 2023-05-18 | 9,300.00 | 9,800.00 | 9,100.00 | 9,100.00 | 8,272.73 | 514,978 |
| 2023-05-17 | 9,200.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,363.64 | 369,559 |
| 2023-05-16 | 9,500.00 | 9,700.00 | 9,200.00 | 9,300.00 | 8,454.55 | 836,810 |
| 2023-05-15 | 9,500.00 | 9,800.00 | 9,400.00 | 9,500.00 | 8,636.36 | 693,548 |
| 2023-05-12 | 8,900.00 | 9,700.00 | 8,800.00 | 9,500.00 | 8,636.36 | 903,262 |
| 2023-05-11 | 9,200.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,090.91 | 233,948 |
| 2023-05-10 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,363.64 | 423,744 |
| 2023-05-09 | 8,900.00 | 9,200.00 | 8,800.00 | 9,100.00 | 8,272.73 | 923,641 |
| 2023-05-08 | 8,400.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,000.00 | 269,450 |
| 2023-05-05 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,545.46 | 77,660 |
| 2023-05-04 | 8,100.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,454.55 | 23,997 |
| 2023-04-28 | 8,200.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,454.55 | 77,001 |
| 2023-04-27 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 7,545.46 | 24,982 |
| 2023-04-26 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 7,818.18 | 58,890 |
| 2023-04-25 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,272.73 | 34,210 |
| 2023-04-24 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 1,218,419 |
| 2023-04-21 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 23,871 |
| 2023-04-20 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 55,110 |
| 2023-04-19 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 21,713 |
| 2023-04-18 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,454.55 | 35,230 |
| 2023-04-17 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,454.55 | 64,473 |
| 2023-04-14 | 8,400.00 | 8,500.00 | 8,000.00 | 8,000.00 | 7,272.73 | 144,650 |
| 2023-04-13 | 8,500.00 | 8,700.00 | 8,400.00 | 8,400.00 | 7,636.36 | 72,018 |
| 2023-04-12 | 8,700.00 | 8,900.00 | 8,500.00 | 8,600.00 | 7,818.18 | 169,079 |
| 2023-04-11 | 8,800.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,000.00 | 257,488 |
| 2023-04-10 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,181.82 | 251,500 |
| 2023-04-07 | 9,300.00 | 9,300.00 | 8,900.00 | 9,200.00 | 8,363.64 | 397,664 |
| 2023-04-06 | 9,200.00 | 9,500.00 | 9,100.00 | 9,300.00 | 8,454.55 | 640,743 |
| 2023-04-05 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 8,363.64 | 275,591 |
| 2023-04-04 | 8,800.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,000.00 | 220,370 |
| 2023-04-03 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 7,909.09 | 162,271 |
| 2023-03-31 | 9,000.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,090.91 | 52,801 |
| 2023-03-30 | 9,200.00 | 9,200.00 | 8,700.00 | 9,000.00 | 8,181.82 | 156,164 |
| 2023-03-29 | 9,100.00 | 9,300.00 | 8,800.00 | 9,000.00 | 8,181.82 | 81,488 |
| 2023-03-28 | 8,600.00 | 9,100.00 | 8,600.00 | 9,100.00 | 8,272.73 | 310,551 |
| 2023-03-27 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,727.27 | 134,838 |
| 2023-03-24 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,727.27 | 55,990 |
| 2023-03-23 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,636.36 | 26,093 |
| 2023-03-22 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,636.36 | 71,170 |
| 2023-03-21 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,636.36 | 46,643 |
| 2023-03-20 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | 7,545.46 | 98,600 |
| 2023-03-17 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,636.36 | 63,584 |
| 2023-03-16 | 8,600.00 | 8,600.00 | 8,200.00 | 8,300.00 | 7,545.46 | 27,067 |
| 2023-03-15 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,727.27 | 139,480 |
| 2023-03-14 | 8,100.00 | 8,400.00 | 8,000.00 | 8,300.00 | 7,545.46 | 112,979 |
| 2023-03-13 | 8,000.00 | 8,400.00 | 7,200.00 | 8,200.00 | 7,454.55 | 191,079 |
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.