Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 21,100.00 | 22,700.00 | 21,100.00 | 22,700.00 | 20,636.37 | 518,566 |
| 2022-06-21 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 21,272.73 | 6,930 |
| 2022-06-20 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 23,636.37 | 7,700 |
| 2022-06-17 | 30,600.00 | 30,600.00 | 28,800.00 | 28,800.00 | 26,181.82 | 11,660 |
| 2022-06-16 | 32,900.00 | 33,000.00 | 29,900.00 | 31,900.00 | 29,000.00 | 111,210 |
| 2022-06-15 | 32,500.00 | 35,000.00 | 28,800.00 | 33,000.00 | 30,000.00 | 92,180 |
| 2022-06-14 | 30,800.00 | 32,000.00 | 30,800.00 | 32,000.00 | 29,090.91 | 333,740 |
| 2022-06-13 | 36,800.00 | 36,800.00 | 34,200.00 | 34,200.00 | 31,090.91 | 84,810 |
| 2022-06-10 | 38,000.00 | 41,800.00 | 37,900.00 | 37,900.00 | 34,454.55 | 55,770 |
| 2022-06-09 | 38,000.00 | 38,500.00 | 37,500.00 | 38,000.00 | 34,545.46 | 91,630 |
| 2022-06-08 | 41,600.00 | 41,600.00 | 38,100.00 | 38,100.00 | 34,636.37 | 106,370 |
| 2022-06-07 | 41,900.00 | 42,000.00 | 40,300.00 | 41,700.00 | 37,909.09 | 41,470 |
| 2022-06-06 | 42,000.00 | 43,000.00 | 41,600.00 | 42,000.00 | 38,181.82 | 39,564 |
| 2022-06-03 | 42,500.00 | 42,500.00 | 40,900.00 | 42,000.00 | 38,181.82 | 84,040 |
| 2022-06-02 | 43,000.00 | 43,000.00 | 41,900.00 | 42,500.00 | 38,636.37 | 65,670 |
| 2022-06-01 | 43,300.00 | 43,300.00 | 42,300.00 | 43,000.00 | 39,090.91 | 38,617 |
| 2022-05-31 | 43,200.00 | 43,500.00 | 42,300.00 | 43,300.00 | 39,363.64 | 111,760 |
| 2022-05-30 | 43,700.00 | 43,700.00 | 42,500.00 | 43,200.00 | 39,272.73 | 44,770 |
| 2022-05-27 | 43,800.00 | 44,000.00 | 43,000.00 | 43,800.00 | 39,818.19 | 83,270 |
| 2022-05-26 | 41,100.00 | 45,200.00 | 41,100.00 | 43,800.00 | 39,818.19 | 101,754 |
| 2022-05-25 | 48,500.03 | 48,900.03 | 47,000.03 | 48,500.03 | 37,365.20 | 157,318 |
| 2022-05-24 | 47,000.03 | 47,900.03 | 46,000.03 | 47,900.03 | 36,902.95 | 124,608 |
| 2022-05-23 | 46,800.03 | 47,000.03 | 46,000.03 | 46,900.03 | 36,132.53 | 184,255 |
| 2022-05-20 | 47,000.03 | 47,000.03 | 45,800.02 | 46,600.03 | 35,901.41 | 80,346 |
| 2022-05-19 | 46,500.03 | 47,200.03 | 45,000.02 | 47,200.03 | 36,363.66 | 86,322 |
| 2022-05-18 | 46,000.03 | 46,500.03 | 44,700.02 | 46,500.03 | 35,824.36 | 141,612 |
| 2022-05-17 | 43,600.02 | 46,000.03 | 39,500.02 | 46,000.03 | 35,439.16 | 564,110 |
| 2022-05-16 | 48,000.03 | 48,100.03 | 43,800.02 | 43,800.02 | 33,744.24 | 87,549 |
| 2022-05-13 | 53,800.03 | 53,800.03 | 48,600.03 | 48,600.03 | 37,442.24 | 79,178 |
| 2022-05-12 | 55,500.03 | 55,500.03 | 52,000.03 | 53,900.03 | 41,525.45 | 155,947 |
| 2022-05-11 | 55,000.03 | 56,400.03 | 53,000.03 | 55,800.03 | 42,989.24 | 157,188 |
| 2022-05-10 | 54,900.03 | 56,000.03 | 49,500.03 | 56,000.03 | 43,143.32 | 286,339 |
| 2022-05-09 | 60,700.03 | 60,700.03 | 54,900.03 | 54,900.03 | 42,295.86 | 152,798 |
| 2022-05-06 | 61,300.03 | 61,300.03 | 59,000.03 | 61,000.03 | 46,995.40 | 123,570 |
| 2022-05-05 | 62,200.03 | 62,500.03 | 59,800.03 | 61,400.03 | 47,303.57 | 93,456 |
| 2022-05-04 | 61,500.03 | 62,500.03 | 60,800.03 | 62,500.03 | 48,151.03 | 124,874 |
| 2022-04-29 | 61,500.03 | 61,500.03 | 60,900.03 | 61,500.03 | 47,380.61 | 235,496 |
| 2022-04-28 | 61,500.03 | 61,600.03 | 60,900.03 | 61,200.03 | 47,149.49 | 91,496 |
| 2022-04-27 | 62,000.03 | 62,000.03 | 60,800.03 | 61,500.03 | 47,380.61 | 120,195 |
| 2022-04-26 | 60,900.03 | 62,300.03 | 58,000.03 | 62,300.03 | 47,996.94 | 145,895 |
| 2022-04-25 | 64,000.03 | 64,000.03 | 58,000.03 | 61,000.03 | 46,995.40 | 200,930 |
| 2022-04-22 | 63,300.03 | 64,300.03 | 63,300.03 | 64,000.03 | 49,306.65 | 202,488 |
| 2022-04-21 | 64,200.03 | 64,200.03 | 61,600.03 | 64,100.03 | 49,383.69 | 215,857 |
| 2022-04-20 | 64,500.03 | 64,500.03 | 62,400.03 | 64,500.03 | 49,691.86 | 166,663 |
| 2022-04-19 | 64,900.04 | 64,900.04 | 64,100.03 | 64,800.04 | 49,922.99 | 99,946 |
| 2022-04-18 | 66,000.04 | 66,000.04 | 64,200.03 | 65,200.04 | 50,231.15 | 133,281 |
| 2022-04-15 | 65,000.04 | 66,000.04 | 65,000.04 | 66,000.04 | 50,847.49 | 191,844 |
| 2022-04-14 | 64,500.03 | 65,300.04 | 64,200.03 | 65,000.04 | 50,077.07 | 190,481 |
| 2022-04-13 | 64,300.03 | 64,500.03 | 63,500.03 | 64,500.03 | 49,691.86 | 123,310 |
| 2022-04-12 | 63,900.03 | 64,300.03 | 63,500.03 | 64,000.03 | 49,306.65 | 246,268 |
| 2022-04-08 | 63,600.03 | 64,200.03 | 63,500.03 | 63,900.03 | 49,229.61 | 227,942 |
| 2022-04-07 | 63,900.03 | 64,500.03 | 63,600.03 | 63,600.03 | 48,998.49 | 171,027 |
| 2022-04-06 | 64,200.03 | 64,500.03 | 63,600.03 | 63,600.03 | 48,998.49 | 182,247 |
| 2022-04-05 | 64,700.04 | 64,700.04 | 64,000.03 | 64,300.03 | 49,537.78 | 130,709 |
| 2022-04-04 | 64,900.04 | 65,700.04 | 64,400.03 | 64,400.03 | 49,614.82 | 170,695 |
| 2022-04-01 | 65,500.04 | 65,500.04 | 64,200.03 | 64,900.04 | 50,000.03 | 295,358 |
| 2022-03-31 | 65,500.04 | 65,600.04 | 65,200.04 | 65,200.04 | 50,231.15 | 211,444 |
| 2022-03-30 | 65,500.04 | 67,000.04 | 64,900.04 | 65,500.04 | 50,462.28 | 332,210 |
| 2022-03-29 | 66,500.04 | 66,800.04 | 65,900.04 | 65,900.04 | 50,770.44 | 347,755 |
| 2022-03-28 | 66,900.04 | 67,000.04 | 65,600.04 | 66,500.04 | 51,232.69 | 234,938 |
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.