Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8,900.00 | 9,600.00 | 8,800.00 | 8,900.00 | 8,090.91 | 296,025 |
| 2022-12-07 | 9,100.00 | 9,900.00 | 9,000.00 | 9,000.00 | 8,181.82 | 396,452 |
| 2022-12-06 | 10,400.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,000.00 | 741,124 |
| 2022-12-05 | 10,500.00 | 11,200.00 | 10,200.00 | 10,300.00 | 9,363.64 | 435,667 |
| 2022-12-02 | 10,000.00 | 10,800.00 | 9,900.00 | 10,300.00 | 9,363.64 | 672,415 |
| 2022-12-01 | 10,700.00 | 10,800.00 | 9,900.00 | 10,400.00 | 9,454.55 | 637,441 |
| 2022-11-30 | 9,200.00 | 9,900.00 | 8,900.00 | 9,900.00 | 9,000.00 | 954,089 |
| 2022-11-29 | 9,500.00 | 9,600.00 | 8,500.00 | 9,000.00 | 8,181.82 | 707,268 |
| 2022-11-28 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,000.00 | 154,262 |
| 2022-11-25 | 6,700.00 | 8,000.00 | 6,700.00 | 8,000.00 | 7,272.73 | 232,232 |
| 2022-11-24 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,636.36 | 488,185 |
| 2022-11-23 | 8,200.00 | 8,900.00 | 8,100.00 | 8,100.00 | 7,363.64 | 462,290 |
| 2022-11-22 | 9,600.00 | 9,700.00 | 9,000.00 | 9,000.00 | 8,181.82 | 687,406 |
| 2022-11-21 | 11,100.00 | 11,300.00 | 10,000.00 | 10,000.00 | 9,090.91 | 221,910 |
| 2022-11-18 | 10,600.00 | 11,100.00 | 10,000.00 | 11,100.00 | 10,090.91 | 85,197 |
| 2022-11-17 | 10,600.00 | 11,700.00 | 10,600.00 | 10,600.00 | 9,636.36 | 1,089,444 |
| 2022-11-16 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,636.36 | 77,198 |
| 2022-11-15 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,818.18 | 25,190 |
| 2022-11-14 | 15,500.00 | 15,500.00 | 14,400.00 | 14,400.00 | 13,090.91 | 9,384 |
| 2022-11-11 | 16,900.00 | 16,900.00 | 15,900.00 | 16,000.00 | 14,545.46 | 94,846 |
| 2022-11-10 | 17,000.00 | 17,000.00 | 15,600.00 | 16,800.00 | 15,272.73 | 151,354 |
| 2022-11-09 | 16,600.00 | 17,500.00 | 16,400.00 | 17,200.00 | 15,636.37 | 303,394 |
| 2022-11-08 | 15,900.00 | 17,700.00 | 15,800.00 | 16,800.00 | 15,272.73 | 43,668 |
| 2022-11-07 | 17,800.00 | 18,000.00 | 16,300.00 | 17,500.00 | 15,909.09 | 142,033 |
| 2022-11-04 | 17,800.00 | 17,800.00 | 16,600.00 | 17,800.00 | 16,181.82 | 166,102 |
| 2022-11-03 | 17,400.00 | 17,900.00 | 17,200.00 | 17,900.00 | 16,272.73 | 129,945 |
| 2022-11-02 | 17,500.00 | 17,500.00 | 17,100.00 | 17,400.00 | 15,818.18 | 74,360 |
| 2022-11-01 | 19,800.00 | 19,800.00 | 17,500.00 | 17,500.00 | 15,909.09 | 221,891 |
| 2022-10-31 | 16,900.00 | 18,000.00 | 16,400.00 | 18,000.00 | 16,363.64 | 153,310 |
| 2022-10-28 | 15,500.00 | 16,800.00 | 15,300.00 | 16,800.00 | 15,272.73 | 254,416 |
| 2022-10-27 | 14,900.00 | 15,300.00 | 14,400.00 | 15,300.00 | 13,909.09 | 101,334 |
| 2022-10-26 | 15,000.00 | 15,000.00 | 14,000.00 | 14,700.00 | 13,363.64 | 39,965 |
| 2022-10-25 | 15,000.00 | 15,000.00 | 14,000.00 | 14,800.00 | 13,454.55 | 71,282 |
| 2022-10-24 | 15,300.00 | 15,300.00 | 13,800.00 | 15,000.00 | 13,636.36 | 174,918 |
| 2022-10-21 | 15,700.00 | 15,700.00 | 14,300.00 | 15,300.00 | 13,909.09 | 183,172 |
| 2022-10-20 | 16,000.00 | 16,000.00 | 15,500.00 | 15,800.00 | 14,363.64 | 24,203 |
| 2022-10-19 | 16,000.00 | 16,200.00 | 15,400.00 | 16,000.00 | 14,545.46 | 138,862 |
| 2022-10-18 | 15,700.00 | 16,000.00 | 15,500.00 | 15,900.00 | 14,454.55 | 99,675 |
| 2022-10-17 | 15,000.00 | 15,500.00 | 14,600.00 | 15,500.00 | 14,090.91 | 133,870 |
| 2022-10-14 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 13,545.46 | 102,520 |
| 2022-10-13 | 14,000.00 | 14,100.00 | 13,100.00 | 14,000.00 | 12,727.27 | 58,194 |
| 2022-10-12 | 12,900.00 | 14,000.00 | 12,600.00 | 13,600.00 | 12,363.64 | 101,858 |
| 2022-10-11 | 14,900.00 | 15,300.00 | 13,500.00 | 13,500.00 | 12,272.73 | 103,603 |
| 2022-10-10 | 15,000.00 | 15,500.00 | 14,000.00 | 14,900.00 | 13,545.46 | 212,278 |
| 2022-10-07 | 15,000.00 | 15,200.00 | 14,400.00 | 15,000.00 | 13,636.36 | 197,428 |
| 2022-10-06 | 16,200.00 | 16,200.00 | 14,600.00 | 15,800.00 | 14,363.64 | 181,943 |
| 2022-10-05 | 15,400.00 | 16,200.00 | 15,400.00 | 16,200.00 | 14,727.27 | 120,690 |
| 2022-10-04 | 17,000.00 | 17,000.00 | 15,400.00 | 15,400.00 | 14,000.00 | 113,987 |
| 2022-10-03 | 18,100.00 | 18,200.00 | 17,000.00 | 17,000.00 | 15,454.55 | 156,091 |
| 2022-09-30 | 18,400.00 | 18,400.00 | 16,700.00 | 18,200.00 | 16,545.46 | 297,935 |
| 2022-09-29 | 18,700.00 | 19,300.00 | 18,300.00 | 18,300.00 | 16,636.37 | 146,421 |
| 2022-09-28 | 19,500.00 | 19,500.00 | 18,400.00 | 19,200.00 | 17,454.55 | 111,681 |
| 2022-09-27 | 19,600.00 | 19,600.00 | 18,700.00 | 19,300.00 | 17,545.46 | 155,945 |
| 2022-09-26 | 19,900.00 | 20,000.00 | 18,900.00 | 19,600.00 | 17,818.18 | 239,361 |
| 2022-09-23 | 20,400.00 | 20,800.00 | 20,000.00 | 20,300.00 | 18,454.55 | 140,118 |
| 2022-09-22 | 20,200.00 | 20,400.00 | 19,800.00 | 20,400.00 | 18,545.46 | 202,804 |
| 2022-09-21 | 18,500.00 | 20,300.00 | 18,500.00 | 20,300.00 | 18,454.55 | 242,346 |
| 2022-09-20 | 20,000.00 | 20,400.00 | 19,600.00 | 20,000.00 | 18,181.82 | 141,637 |
| 2022-09-19 | 20,000.00 | 20,500.00 | 19,700.00 | 20,000.00 | 18,181.82 | 283,019 |
| 2022-09-16 | 19,300.00 | 21,000.00 | 18,800.00 | 20,200.00 | 18,363.64 | 475,269 |
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.