Vina2 Investment and Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	67,000.04	74,000.04	66,600.04	67,900.04	52,311.28	255,057
2021-12-22	68,500.04	68,800.04	67,000.04	67,900.04	52,311.28	211,758
2021-12-21	69,000.04	71,000.04	67,000.04	69,000.04	53,158.73	248,545
2021-12-20	63,700.03	70,000.04	63,700.03	70,000.04	53,929.15	503,429
2021-12-17	64,000.03	65,300.04	63,500.03	63,900.03	49,229.61	601,005
2021-12-16	64,300.03	64,400.03	63,100.03	64,000.03	49,306.65	191,455
2021-12-15	67,700.04	67,700.04	62,000.03	64,400.03	49,614.82	338,577
2021-12-14	56,000.03	61,600.03	56,000.03	61,600.03	47,457.65	1,719,798
2021-12-13	54,200.03	57,500.03	54,200.03	56,000.03	43,143.32	551,889
2021-12-10	54,000.03	55,200.03	54,000.03	55,000.03	42,372.90	244,472
2021-12-09	54,500.03	55,600.03	54,000.03	55,500.03	42,758.11	607,314
2021-12-08	56,300.03	56,700.03	54,700.03	55,000.03	42,372.90	305,173
2021-12-07	53,000.03	56,300.03	51,600.03	56,300.03	43,374.45	725,286
2021-12-06	53,800.03	53,800.03	52,600.03	53,000.03	40,832.07	158,460
2021-12-03	53,500.03	53,800.03	53,000.03	53,800.03	41,448.40	809,310
2021-12-02	53,500.03	53,500.03	52,700.03	53,500.03	41,217.28	107,297
2021-12-01	53,000.03	53,900.03	52,800.03	53,500.03	41,217.28	204,566
2021-11-30	52,400.03	53,500.03	52,400.03	53,200.03	40,986.15	991,344
2021-11-29	53,900.03	53,900.03	52,200.03	53,200.03	40,986.15	47,117
2021-11-26	52,500.03	54,100.03	52,000.03	53,900.03	41,525.45	622,633
2021-11-25	52,000.03	52,700.03	51,600.03	52,200.03	40,215.74	364,877
2021-11-24	51,500.03	52,600.03	51,500.03	52,400.03	40,369.82	412,468
2021-11-23	47,000.03	52,300.03	46,800.03	51,500.03	39,676.45	207,688
2021-11-22	54,500.03	54,500.03	49,800.03	51,900.03	39,984.61	322,183
2021-11-19	54,900.03	54,900.03	53,500.03	54,500.03	41,987.70	240,162
2021-11-18	52,900.03	55,700.03	52,900.03	55,500.03	42,758.11	366,689
2021-11-17	48,300.03	52,900.03	47,500.03	52,900.03	40,755.03	1,263,771
2021-11-16	47,400.03	50,000.03	45,000.02	48,100.03	37,057.03	1,590,480
2021-11-15	47,000.03	47,800.03	46,800.03	47,400.03	36,517.74	362,274
2021-11-12	48,300.03	48,300.03	46,600.03	46,900.03	36,132.53	158,122
2021-11-11	48,000.03	48,800.03	47,500.03	48,000.03	36,979.99	235,125
2021-11-10	49,000.03	49,200.03	48,500.03	48,800.03	37,596.32	198,778
2021-11-09	49,100.03	49,500.03	48,800.03	49,100.03	37,827.45	143,246
2021-11-08	49,000.03	49,800.03	48,600.03	49,100.03	37,827.45	142,161
2021-11-05	48,500.03	50,000.03	48,500.03	49,000.03	37,750.41	104,934
2021-11-04	47,500.03	50,500.03	47,500.03	49,300.03	37,981.53	156,801
2021-11-03	52,000.03	52,000.03	49,500.03	50,500.03	38,906.03	276,373
2021-11-02	49,500.03	52,200.03	49,500.03	51,200.03	39,445.32	133,201
2021-11-01	51,400.03	51,400.03	47,200.03	49,500.03	38,135.61	279,375
2021-10-29	42,600.02	46,800.03	42,600.02	46,800.03	36,055.49	285,864
2021-10-28	42,500.02	43,200.02	42,300.02	42,600.02	32,819.74	21,052
2021-10-27	42,100.02	43,300.02	41,500.02	42,500.02	32,742.70	109,473
2021-10-26	42,500.02	43,300.02	42,000.02	42,500.02	32,742.70	55,814
2021-10-25	43,000.02	43,100.02	41,500.02	42,800.02	32,973.82	27,972
2021-10-22	43,000.02	43,800.02	42,000.02	43,000.02	33,127.91	107,921
2021-10-21	40,000.02	43,000.02	39,900.02	43,000.02	33,127.91	73,856
2021-10-20	37,100.02	40,000.02	36,300.02	40,000.02	30,816.66	337,112
2021-10-19	36,500.02	37,700.02	33,800.02	36,400.02	28,043.16	749,465
2021-10-18	36,500.02	37,500.02	36,000.02	37,500.02	28,890.62	35,370
2021-10-15	36,300.02	36,700.02	36,300.02	36,600.02	28,197.24	41,536
2021-10-14	36,800.02	36,800.02	36,300.02	36,300.02	27,966.12	65,302

← NewerPage 21 of 21 · 1,251 trading days

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.