Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,600.00 | 7,100.00 | 6,600.00 | 7,000.00 | 6,363.64 | 484,297 |
| 2025-10-28 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,000.00 | 317,570 |
| 2025-10-27 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,909.09 | 624,667 |
| 2025-10-24 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,000.00 | 610,170 |
| 2025-10-23 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,000.00 | 335,832 |
| 2025-10-22 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,090.91 | 491,568 |
| 2025-10-21 | 7,100.00 | 7,400.00 | 6,600.00 | 6,700.00 | 6,090.91 | 1,782,331 |
| 2025-10-20 | 7,700.00 | 7,900.00 | 7,100.00 | 7,300.00 | 6,636.36 | 408,210 |
| 2025-10-17 | 7,600.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,090.91 | 207,132 |
| 2025-10-16 | 7,700.00 | 7,900.00 | 7,600.00 | 7,600.00 | 6,909.09 | 298,894 |
| 2025-10-15 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,000.00 | 167,153 |
| 2025-10-14 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,090.91 | 479,852 |
| 2025-10-13 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,272.73 | 345,522 |
| 2025-10-10 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,363.64 | 126,063 |
| 2025-10-09 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,363.64 | 104,523 |
| 2025-10-08 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,181.82 | 167,146 |
| 2025-10-07 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,454.55 | 309,351 |
| 2025-10-06 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,272.73 | 111,308 |
| 2025-10-03 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,090.91 | 536,312 |
| 2025-10-02 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,272.73 | 178,642 |
| 2025-10-01 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,545.46 | 70,638 |
| 2025-09-30 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 7,545.46 | 291,280 |
| 2025-09-29 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,636.36 | 223,088 |
| 2025-09-26 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,636.36 | 75,385 |
| 2025-09-25 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 7,727.27 | 349,913 |
| 2025-09-24 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,818.18 | 105,845 |
| 2025-09-23 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,727.27 | 190,113 |
| 2025-09-22 | 8,900.00 | 8,900.00 | 8,400.00 | 8,500.00 | 7,727.27 | 266,864 |
| 2025-09-19 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,000.00 | 74,211 |
| 2025-09-18 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,090.91 | 130,461 |
| 2025-09-17 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,090.91 | 167,665 |
| 2025-09-16 | 8,900.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,181.82 | 204,003 |
| 2025-09-15 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,090.91 | 240,350 |
| 2025-09-12 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,181.82 | 162,968 |
| 2025-09-11 | 8,700.00 | 8,800.00 | 8,400.00 | 8,700.00 | 7,909.09 | 150,810 |
| 2025-09-10 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,818.18 | 144,118 |
| 2025-09-09 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,818.18 | 435,160 |
| 2025-09-08 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 7,818.18 | 435,673 |
| 2025-09-05 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,363.64 | 413,547 |
| 2025-09-04 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,363.64 | 282,348 |
| 2025-09-03 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,363.64 | 331,756 |
| 2025-08-29 | 9,000.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,181.82 | 268,646 |
| 2025-08-28 | 8,300.00 | 9,200.00 | 8,300.00 | 9,200.00 | 8,363.64 | 238,434 |
| 2025-08-27 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,272.73 | 585,207 |
| 2025-08-26 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 8,272.73 | 282,306 |
| 2025-08-25 | 9,100.00 | 9,200.00 | 8,600.00 | 9,000.00 | 8,181.82 | 277,848 |
| 2025-08-22 | 9,400.00 | 9,500.00 | 8,800.00 | 9,100.00 | 8,272.73 | 1,057,479 |
| 2025-08-21 | 9,700.00 | 9,700.00 | 9,400.00 | 9,700.00 | 8,818.18 | 414,012 |
| 2025-08-20 | 10,000.00 | 10,000.00 | 9,300.00 | 9,600.00 | 8,727.27 | 1,156,410 |
| 2025-08-19 | 10,200.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,090.91 | 733,001 |
| 2025-08-18 | 9,700.00 | 10,400.00 | 9,600.00 | 10,200.00 | 9,272.73 | 1,139,652 |
| 2025-08-15 | 10,200.00 | 10,200.00 | 9,700.00 | 9,800.00 | 8,909.09 | 840,055 |
| 2025-08-14 | 9,800.00 | 10,600.00 | 9,700.00 | 10,200.00 | 9,272.73 | 1,185,102 |
| 2025-08-13 | 9,500.00 | 10,100.00 | 9,500.00 | 9,800.00 | 8,909.09 | 915,578 |
| 2025-08-12 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 8,909.09 | 446,429 |
| 2025-08-11 | 9,500.00 | 9,900.00 | 9,500.00 | 9,800.00 | 8,909.09 | 741,852 |
| 2025-08-08 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 8,636.36 | 526,733 |
| 2025-08-07 | 9,700.00 | 9,900.00 | 9,300.00 | 9,600.00 | 8,727.27 | 1,135,983 |
| 2025-08-06 | 9,400.00 | 9,800.00 | 9,300.00 | 9,600.00 | 8,727.27 | 603,265 |
| 2025-08-05 | 9,200.00 | 10,100.00 | 8,500.00 | 9,300.00 | 8,454.55 | 2,567,703 |
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.