Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,272.73 | 85,470 |
| 2023-03-09 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,272.73 | 57,211 |
| 2023-03-08 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,454.55 | 84,335 |
| 2023-03-07 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,181.82 | 221,210 |
| 2023-03-06 | 7,700.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,000.00 | 55,114 |
| 2023-03-03 | 7,800.00 | 7,900.00 | 7,600.00 | 7,600.00 | 6,909.09 | 199,421 |
| 2023-03-02 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,090.91 | 45,188 |
| 2023-03-01 | 7,500.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,000.00 | 79,402 |
| 2023-02-28 | 7,700.00 | 7,800.00 | 7,500.00 | 7,500.00 | 6,818.18 | 81,391 |
| 2023-02-27 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 6,909.09 | 114,330 |
| 2023-02-24 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 6,909.09 | 107,140 |
| 2023-02-23 | 7,900.00 | 8,000.00 | 7,400.00 | 7,700.00 | 7,000.00 | 196,359 |
| 2023-02-22 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,272.73 | 154,594 |
| 2023-02-21 | 8,500.00 | 8,600.00 | 8,200.00 | 8,200.00 | 7,454.55 | 179,706 |
| 2023-02-20 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 7,727.27 | 131,575 |
| 2023-02-17 | 8,000.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,181.82 | 68,530 |
| 2023-02-16 | 7,700.00 | 8,100.00 | 7,600.00 | 8,100.00 | 7,363.64 | 105,332 |
| 2023-02-15 | 7,600.00 | 8,000.00 | 7,400.00 | 7,700.00 | 7,000.00 | 224,668 |
| 2023-02-14 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 6,909.09 | 108,524 |
| 2023-02-13 | 8,500.00 | 8,500.00 | 7,700.00 | 7,700.00 | 7,000.00 | 389,499 |
| 2023-02-10 | 8,600.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,727.27 | 184,857 |
| 2023-02-09 | 8,700.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,818.18 | 110,498 |
| 2023-02-08 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,909.09 | 274,893 |
| 2023-02-07 | 9,100.00 | 9,300.00 | 8,600.00 | 8,700.00 | 7,909.09 | 273,740 |
| 2023-02-06 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,181.82 | 153,678 |
| 2023-02-03 | 9,200.00 | 9,700.00 | 9,000.00 | 9,000.00 | 8,181.82 | 458,150 |
| 2023-02-02 | 9,800.00 | 9,800.00 | 9,100.00 | 9,200.00 | 8,363.64 | 352,538 |
| 2023-02-01 | 9,500.00 | 10,300.00 | 9,200.00 | 9,700.00 | 8,818.18 | 958,409 |
| 2023-01-31 | 9,400.00 | 9,800.00 | 9,300.00 | 9,400.00 | 8,545.46 | 336,490 |
| 2023-01-30 | 8,500.00 | 9,300.00 | 8,500.00 | 9,300.00 | 8,454.55 | 621,857 |
| 2023-01-27 | 8,600.00 | 9,100.00 | 8,400.00 | 8,500.00 | 7,727.27 | 198,814 |
| 2023-01-19 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,545.46 | 91,579 |
| 2023-01-18 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,454.55 | 369,010 |
| 2023-01-17 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,454.55 | 65,716 |
| 2023-01-16 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,363.64 | 80,555 |
| 2023-01-13 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,272.73 | 135,472 |
| 2023-01-12 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 7,363.64 | 100,650 |
| 2023-01-11 | 8,500.00 | 8,500.00 | 8,100.00 | 8,200.00 | 7,454.55 | 104,359 |
| 2023-01-10 | 8,100.00 | 8,400.00 | 8,000.00 | 8,400.00 | 7,636.36 | 176,121 |
| 2023-01-09 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,363.64 | 160,600 |
| 2023-01-06 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 7,363.64 | 157,696 |
| 2023-01-05 | 8,300.00 | 8,600.00 | 8,300.00 | 8,400.00 | 7,636.36 | 63,529 |
| 2023-01-04 | 8,400.00 | 9,000.00 | 8,400.00 | 8,500.00 | 7,727.27 | 233,000 |
| 2023-01-03 | 8,300.00 | 8,800.00 | 8,200.00 | 8,700.00 | 7,909.09 | 174,682 |
| 2022-12-30 | 8,400.00 | 8,600.00 | 8,100.00 | 8,200.00 | 7,454.55 | 359,150 |
| 2022-12-29 | 8,500.00 | 8,800.00 | 8,300.00 | 8,600.00 | 7,818.18 | 934,890 |
| 2022-12-28 | 8,500.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,000.00 | 203,211 |
| 2022-12-27 | 8,200.00 | 8,400.00 | 7,900.00 | 8,400.00 | 7,636.36 | 136,655 |
| 2022-12-26 | 8,400.00 | 8,600.00 | 8,000.00 | 8,000.00 | 7,272.73 | 239,285 |
| 2022-12-23 | 8,200.00 | 8,400.00 | 8,000.00 | 8,200.00 | 7,454.55 | 144,393 |
| 2022-12-22 | 8,300.00 | 8,500.00 | 8,100.00 | 8,200.00 | 7,454.55 | 351,448 |
| 2022-12-21 | 9,300.00 | 9,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 464,900 |
| 2022-12-20 | 9,700.00 | 9,700.00 | 8,800.00 | 9,000.00 | 8,181.82 | 357,722 |
| 2022-12-19 | 9,800.00 | 10,100.00 | 9,700.00 | 9,700.00 | 8,818.18 | 338,997 |
| 2022-12-16 | 9,800.00 | 10,300.00 | 9,700.00 | 10,000.00 | 9,090.91 | 940,285 |
| 2022-12-15 | 10,000.00 | 10,300.00 | 9,500.00 | 10,200.00 | 9,272.73 | 432,498 |
| 2022-12-14 | 11,000.00 | 11,200.00 | 10,300.00 | 10,300.00 | 9,363.64 | 1,584,035 |
| 2022-12-13 | 9,700.00 | 10,600.00 | 9,500.00 | 10,500.00 | 9,545.46 | 602,820 |
| 2022-12-12 | 9,500.00 | 10,000.00 | 9,200.00 | 9,700.00 | 8,818.18 | 449,702 |
| 2022-12-09 | 8,900.00 | 9,500.00 | 8,600.00 | 9,100.00 | 8,272.73 | 265,407 |
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.