Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 66,100.04 | 67,300.04 | 65,900.04 | 67,000.04 | 51,617.90 | 355,127 |
| 2022-03-24 | 62,900.03 | 65,900.04 | 62,100.03 | 65,900.04 | 50,770.44 | 1,854,862 |
| 2022-03-23 | 62,100.03 | 62,900.03 | 62,100.03 | 62,900.03 | 48,459.19 | 213,780 |
| 2022-03-22 | 62,000.03 | 63,000.03 | 62,000.03 | 62,100.03 | 47,842.86 | 111,109 |
| 2022-03-21 | 62,000.03 | 62,500.03 | 62,000.03 | 62,500.03 | 48,151.03 | 165,003 |
| 2022-03-18 | 62,000.03 | 62,500.03 | 61,700.03 | 61,900.03 | 47,688.78 | 210,146 |
| 2022-03-17 | 60,700.03 | 62,000.03 | 60,700.03 | 61,800.03 | 47,611.74 | 243,750 |
| 2022-03-16 | 59,900.03 | 61,000.03 | 59,100.03 | 60,900.03 | 46,918.36 | 234,445 |
| 2022-03-15 | 58,800.03 | 60,000.03 | 58,200.03 | 59,800.03 | 46,070.90 | 363,571 |
| 2022-03-14 | 59,100.03 | 59,500.03 | 58,000.03 | 58,800.03 | 45,300.49 | 211,963 |
| 2022-03-11 | 59,000.03 | 60,000.03 | 57,900.03 | 59,100.03 | 45,531.61 | 910,097 |
| 2022-03-10 | 56,000.03 | 59,700.03 | 55,100.03 | 59,000.03 | 45,454.57 | 1,502,534 |
| 2022-03-09 | 55,500.03 | 56,100.03 | 54,500.03 | 56,000.03 | 43,143.32 | 79,949 |
| 2022-03-08 | 55,100.03 | 55,900.03 | 54,500.03 | 55,900.03 | 43,066.28 | 253,369 |
| 2022-03-07 | 55,000.03 | 56,900.03 | 54,700.03 | 55,500.03 | 42,758.11 | 346,825 |
| 2022-03-04 | 55,500.03 | 56,000.03 | 54,500.03 | 56,000.03 | 43,143.32 | 190,162 |
| 2022-03-03 | 53,200.03 | 55,500.03 | 53,200.03 | 55,000.03 | 42,372.90 | 189,243 |
| 2022-03-02 | 52,600.03 | 53,500.03 | 51,000.03 | 53,200.03 | 40,986.15 | 496,485 |
| 2022-03-01 | 52,000.03 | 53,700.03 | 52,000.03 | 52,800.03 | 40,677.99 | 91,509 |
| 2022-02-28 | 51,000.03 | 52,400.03 | 50,800.03 | 52,000.03 | 40,061.66 | 190,287 |
| 2022-02-25 | 50,300.03 | 52,000.03 | 50,300.03 | 51,600.03 | 39,753.49 | 156,418 |
| 2022-02-24 | 50,900.03 | 51,000.03 | 49,200.03 | 50,300.03 | 38,751.95 | 129,411 |
| 2022-02-23 | 50,500.03 | 52,000.03 | 50,500.03 | 50,900.03 | 39,214.20 | 93,468 |
| 2022-02-22 | 51,700.03 | 51,700.03 | 50,000.03 | 51,000.03 | 39,291.24 | 211,833 |
| 2022-02-21 | 52,000.03 | 52,000.03 | 51,300.03 | 51,700.03 | 39,830.53 | 94,009 |
| 2022-02-18 | 52,400.03 | 53,000.03 | 51,700.03 | 52,300.03 | 40,292.78 | 78,010 |
| 2022-02-17 | 51,000.03 | 52,500.03 | 51,000.03 | 52,400.03 | 40,369.82 | 143,559 |
| 2022-02-16 | 50,800.03 | 51,000.03 | 50,300.03 | 50,900.03 | 39,214.20 | 225,203 |
| 2022-02-15 | 50,600.03 | 51,000.03 | 49,500.03 | 50,800.03 | 39,137.16 | 57,030 |
| 2022-02-14 | 50,000.03 | 50,900.03 | 48,900.03 | 50,900.03 | 39,214.20 | 60,681 |
| 2022-02-11 | 50,100.03 | 51,000.03 | 50,000.03 | 51,000.03 | 39,291.24 | 38,810 |
| 2022-02-10 | 51,800.03 | 51,900.03 | 50,500.03 | 51,300.03 | 39,522.36 | 148,361 |
| 2022-02-09 | 50,900.03 | 52,000.03 | 50,000.03 | 51,900.03 | 39,984.61 | 115,784 |
| 2022-02-08 | 48,200.03 | 53,000.03 | 46,900.03 | 50,900.03 | 39,214.20 | 331,121 |
| 2022-02-07 | 47,500.03 | 48,500.03 | 47,200.03 | 48,200.03 | 37,134.07 | 103,587 |
| 2022-01-28 | 45,600.02 | 47,500.03 | 45,600.02 | 47,500.03 | 36,594.78 | 124,932 |
| 2022-01-27 | 46,000.03 | 47,000.03 | 45,300.02 | 47,000.03 | 36,209.57 | 212,508 |
| 2022-01-26 | 46,800.03 | 47,000.03 | 45,200.02 | 46,800.03 | 36,055.49 | 52,309 |
| 2022-01-25 | 45,900.02 | 48,200.03 | 42,400.02 | 46,800.03 | 36,055.49 | 80,240 |
| 2022-01-24 | 47,000.03 | 47,000.03 | 43,900.02 | 46,000.03 | 35,439.16 | 102,742 |
| 2022-01-21 | 47,100.03 | 49,300.03 | 46,000.03 | 47,900.03 | 36,902.95 | 90,028 |
| 2022-01-20 | 43,500.02 | 47,500.03 | 43,500.02 | 47,100.03 | 36,286.61 | 98,236 |
| 2022-01-19 | 42,200.02 | 48,000.03 | 42,200.02 | 43,500.02 | 33,513.12 | 271,217 |
| 2022-01-18 | 47,100.03 | 47,100.03 | 45,000.02 | 46,800.03 | 36,055.49 | 128,775 |
| 2022-01-17 | 50,600.03 | 50,600.03 | 47,100.03 | 48,800.03 | 37,596.32 | 205,994 |
| 2022-01-14 | 46,300.03 | 50,800.03 | 46,200.03 | 50,800.03 | 39,137.16 | 132,601 |
| 2022-01-13 | 50,500.03 | 53,000.03 | 46,700.03 | 49,700.03 | 38,289.70 | 209,489 |
| 2022-01-12 | 50,800.03 | 50,800.03 | 45,800.02 | 49,900.03 | 38,443.78 | 1,060,066 |
| 2022-01-11 | 56,000.03 | 56,000.03 | 50,400.03 | 50,800.03 | 39,137.16 | 355,003 |
| 2022-01-10 | 61,000.03 | 61,000.03 | 56,000.03 | 56,000.03 | 43,143.32 | 234,426 |
| 2022-01-07 | 61,000.03 | 62,000.03 | 58,500.03 | 61,000.03 | 46,995.40 | 235,275 |
| 2022-01-06 | 64,000.03 | 65,800.04 | 61,000.03 | 61,000.03 | 46,995.40 | 372,304 |
| 2022-01-05 | 64,000.03 | 66,100.04 | 62,800.03 | 66,000.04 | 50,847.49 | 395,493 |
| 2022-01-04 | 65,000.04 | 65,000.04 | 63,000.03 | 64,000.03 | 49,306.65 | 62,012 |
| 2021-12-31 | 64,700.04 | 65,000.04 | 63,100.03 | 65,000.04 | 50,077.07 | 69,609 |
| 2021-12-30 | 65,000.04 | 65,000.04 | 62,500.03 | 64,800.04 | 49,922.99 | 113,401 |
| 2021-12-29 | 61,600.03 | 66,900.04 | 61,600.03 | 65,400.04 | 50,385.24 | 114,367 |
| 2021-12-28 | 64,000.03 | 66,900.04 | 63,300.03 | 66,000.04 | 50,847.49 | 356,911 |
| 2021-12-27 | 66,000.04 | 66,500.04 | 64,700.04 | 64,700.04 | 49,845.94 | 264,552 |
| 2021-12-24 | 67,500.04 | 67,800.04 | 65,500.04 | 66,100.04 | 50,924.53 | 335,307 |
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.