Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 19,200.00 | 19,400.00 | 18,500.00 | 19,300.00 | 17,545.46 | 316,697 |
| 2022-09-14 | 18,300.00 | 19,200.00 | 17,500.00 | 19,000.00 | 17,272.73 | 243,195 |
| 2022-09-13 | 18,700.00 | 19,000.00 | 18,600.00 | 18,600.00 | 16,909.09 | 74,138 |
| 2022-09-12 | 19,500.00 | 19,500.00 | 18,800.00 | 19,300.00 | 17,545.46 | 119,740 |
| 2022-09-09 | 19,400.00 | 19,500.00 | 18,700.00 | 19,500.00 | 17,727.27 | 139,007 |
| 2022-09-08 | 19,400.00 | 19,500.00 | 18,500.00 | 19,500.00 | 17,727.27 | 103,209 |
| 2022-09-07 | 20,000.00 | 20,000.00 | 19,000.00 | 19,600.00 | 17,818.18 | 103,176 |
| 2022-09-06 | 20,000.00 | 20,000.00 | 19,600.00 | 19,900.00 | 18,090.91 | 67,598 |
| 2022-09-05 | 19,800.00 | 19,900.00 | 19,500.00 | 19,900.00 | 18,090.91 | 62,150 |
| 2022-08-31 | 19,500.00 | 20,000.00 | 19,300.00 | 20,000.00 | 18,181.82 | 110,737 |
| 2022-08-30 | 20,000.00 | 20,000.00 | 19,700.00 | 19,900.00 | 18,090.91 | 75,276 |
| 2022-08-29 | 20,000.00 | 20,000.00 | 19,300.00 | 20,000.00 | 18,181.82 | 222,152 |
| 2022-08-26 | 20,600.00 | 20,600.00 | 20,200.00 | 20,500.00 | 18,636.37 | 76,153 |
| 2022-08-25 | 20,500.00 | 21,000.00 | 20,200.00 | 20,600.00 | 18,727.27 | 179,161 |
| 2022-08-24 | 21,200.00 | 21,400.00 | 20,500.00 | 20,500.00 | 18,636.37 | 113,289 |
| 2022-08-23 | 19,600.00 | 20,900.00 | 19,200.00 | 20,900.00 | 19,000.00 | 128,874 |
| 2022-08-22 | 20,500.00 | 20,500.00 | 19,100.00 | 19,700.00 | 17,909.09 | 231,477 |
| 2022-08-19 | 21,900.00 | 21,900.00 | 20,500.00 | 20,500.00 | 18,636.37 | 223,179 |
| 2022-08-18 | 23,000.00 | 23,200.00 | 21,900.00 | 21,900.00 | 19,909.09 | 342,144 |
| 2022-08-17 | 23,700.00 | 23,700.00 | 23,000.00 | 23,300.00 | 21,181.82 | 287,591 |
| 2022-08-16 | 23,500.00 | 23,700.00 | 23,000.00 | 23,700.00 | 21,545.46 | 433,389 |
| 2022-08-15 | 23,100.00 | 23,500.00 | 22,800.00 | 23,500.00 | 21,363.64 | 591,364 |
| 2022-08-12 | 23,700.00 | 24,000.00 | 23,000.00 | 23,100.00 | 21,000.00 | 396,481 |
| 2022-08-11 | 25,400.00 | 25,500.00 | 23,500.00 | 23,700.00 | 21,545.46 | 414,149 |
| 2022-08-10 | 25,500.00 | 25,900.00 | 24,800.00 | 25,000.00 | 22,727.27 | 233,952 |
| 2022-08-09 | 24,500.00 | 26,900.00 | 24,000.00 | 25,500.00 | 23,181.82 | 633,301 |
| 2022-08-08 | 24,100.00 | 24,700.00 | 24,000.00 | 24,500.00 | 22,272.73 | 658,370 |
| 2022-08-05 | 23,400.00 | 24,300.00 | 23,200.00 | 24,000.00 | 21,818.18 | 395,003 |
| 2022-08-04 | 22,000.00 | 23,400.00 | 22,000.00 | 23,400.00 | 21,272.73 | 456,071 |
| 2022-08-03 | 22,200.00 | 22,200.00 | 21,400.00 | 22,100.00 | 20,090.91 | 301,668 |
| 2022-08-02 | 22,000.00 | 22,400.00 | 21,300.00 | 22,100.00 | 20,090.91 | 533,542 |
| 2022-08-01 | 22,000.00 | 22,100.00 | 21,400.00 | 22,000.00 | 20,000.00 | 144,980 |
| 2022-07-29 | 22,000.00 | 22,100.00 | 21,200.00 | 22,000.00 | 20,000.00 | 148,489 |
| 2022-07-28 | 21,600.00 | 22,200.00 | 21,200.00 | 22,000.00 | 20,000.00 | 198,279 |
| 2022-07-27 | 21,700.00 | 21,700.00 | 20,000.00 | 21,600.00 | 19,636.37 | 121,298 |
| 2022-07-26 | 23,100.00 | 23,100.00 | 21,200.00 | 21,700.00 | 19,727.27 | 180,699 |
| 2022-07-25 | 22,900.00 | 23,700.00 | 22,400.00 | 23,300.00 | 21,181.82 | 134,200 |
| 2022-07-22 | 23,600.00 | 23,800.00 | 22,800.00 | 23,700.00 | 21,545.46 | 112,090 |
| 2022-07-21 | 24,000.00 | 24,000.00 | 23,000.00 | 23,600.00 | 21,454.55 | 63,140 |
| 2022-07-20 | 23,200.00 | 23,800.00 | 22,600.00 | 23,800.00 | 21,636.37 | 159,280 |
| 2022-07-19 | 23,100.00 | 23,500.00 | 22,000.00 | 23,200.00 | 21,090.91 | 170,170 |
| 2022-07-18 | 21,500.00 | 23,000.00 | 21,000.00 | 22,900.00 | 20,818.18 | 279,858 |
| 2022-07-15 | 20,800.00 | 21,000.00 | 20,200.00 | 21,000.00 | 19,090.91 | 115,809 |
| 2022-07-14 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 18,909.09 | 61,160 |
| 2022-07-13 | 19,600.00 | 20,900.00 | 19,500.00 | 20,400.00 | 18,545.46 | 86,240 |
| 2022-07-12 | 19,100.00 | 19,600.00 | 19,000.00 | 19,600.00 | 17,818.18 | 56,650 |
| 2022-07-11 | 19,400.00 | 19,800.00 | 18,800.00 | 19,600.00 | 17,818.18 | 54,890 |
| 2022-07-08 | 19,000.00 | 19,900.00 | 18,700.00 | 19,400.00 | 17,636.37 | 51,722 |
| 2022-07-07 | 18,000.00 | 19,100.00 | 17,100.00 | 19,100.00 | 17,363.64 | 352,385 |
| 2022-07-06 | 18,300.00 | 19,400.00 | 18,200.00 | 19,000.00 | 17,272.73 | 165,770 |
| 2022-07-05 | 22,400.00 | 22,400.00 | 20,200.00 | 20,200.00 | 18,363.64 | 61,930 |
| 2022-07-04 | 22,900.00 | 23,400.00 | 21,500.00 | 22,400.00 | 20,363.64 | 213,405 |
| 2022-07-01 | 22,800.00 | 23,100.00 | 21,700.00 | 23,100.00 | 21,000.00 | 48,400 |
| 2022-06-30 | 24,000.00 | 24,000.00 | 22,500.00 | 23,300.00 | 21,181.82 | 49,170 |
| 2022-06-29 | 23,900.00 | 24,900.00 | 22,500.00 | 24,000.00 | 21,818.18 | 145,784 |
| 2022-06-28 | 22,800.00 | 24,000.00 | 21,000.00 | 23,800.00 | 21,636.37 | 181,390 |
| 2022-06-27 | 23,400.00 | 23,400.00 | 22,200.00 | 22,800.00 | 20,727.27 | 88,990 |
| 2022-06-24 | 23,500.00 | 23,800.00 | 22,500.00 | 23,500.00 | 21,363.64 | 81,752 |
| 2022-06-23 | 22,000.00 | 23,900.00 | 20,500.00 | 23,000.00 | 20,909.09 | 85,324 |
| 2022-06-22 | 21,100.00 | 22,700.00 | 21,100.00 | 22,700.00 | 20,636.37 | 518,566 |
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.