Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 8,363.64 | 897,116 |
| 2025-08-01 | 9,000.00 | 9,600.00 | 9,000.00 | 9,400.00 | 8,545.46 | 1,776,676 |
| 2025-07-31 | 8,300.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,090.91 | 3,284,155 |
| 2025-07-30 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,363.64 | 708,462 |
| 2025-07-29 | 8,800.00 | 9,000.00 | 8,100.00 | 8,100.00 | 7,363.64 | 1,339,425 |
| 2025-07-28 | 8,100.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,000.00 | 1,840,304 |
| 2025-07-25 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,272.73 | 616,705 |
| 2025-07-24 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 7,363.64 | 1,566,150 |
| 2025-07-23 | 8,400.00 | 8,600.00 | 8,200.00 | 8,300.00 | 7,545.46 | 1,249,852 |
| 2025-07-22 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,636.36 | 1,296,815 |
| 2025-07-21 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 7,636.36 | 1,172,041 |
| 2025-07-18 | 8,400.00 | 8,700.00 | 8,200.00 | 8,600.00 | 7,818.18 | 3,559,689 |
| 2025-07-17 | 8,100.00 | 8,500.00 | 8,100.00 | 8,200.00 | 7,454.55 | 1,588,243 |
| 2025-07-16 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,363.64 | 1,331,296 |
| 2025-07-15 | 8,400.00 | 8,500.00 | 8,100.00 | 8,200.00 | 7,454.55 | 892,760 |
| 2025-07-14 | 8,200.00 | 8,400.00 | 7,900.00 | 8,400.00 | 7,636.36 | 2,166,897 |
| 2025-07-11 | 8,000.00 | 8,300.00 | 7,900.00 | 8,200.00 | 7,454.55 | 1,143,673 |
| 2025-07-10 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,272.73 | 1,001,113 |
| 2025-07-09 | 7,900.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,181.82 | 1,806,879 |
| 2025-07-08 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,181.82 | 690,406 |
| 2025-07-07 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,181.82 | 636,305 |
| 2025-07-04 | 7,600.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,181.82 | 1,584,444 |
| 2025-07-03 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 6,909.09 | 767,643 |
| 2025-07-02 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 6,909.09 | 684,211 |
| 2025-07-01 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 6,818.18 | 534,308 |
| 2025-06-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 6,909.09 | 782,323 |
| 2025-06-27 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,000.00 | 866,490 |
| 2025-06-26 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,090.91 | 267,080 |
| 2025-06-25 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,090.91 | 704,110 |
| 2025-06-24 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,181.82 | 569,148 |
| 2025-06-23 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,090.91 | 576,881 |
| 2025-06-20 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,272.73 | 604,944 |
| 2025-06-19 | 7,900.00 | 8,100.00 | 7,700.00 | 8,000.00 | 7,272.73 | 1,165,672 |
| 2025-06-18 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,272.73 | 945,663 |
| 2025-06-17 | 8,200.00 | 8,400.00 | 8,000.00 | 8,100.00 | 7,363.64 | 1,004,763 |
| 2025-06-16 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 7,363.64 | 977,448 |
| 2025-06-13 | 8,300.00 | 8,500.00 | 7,900.00 | 8,000.00 | 7,272.73 | 1,411,083 |
| 2025-06-12 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,727.27 | 788,467 |
| 2025-06-11 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 7,727.27 | 565,210 |
| 2025-06-10 | 8,600.00 | 8,700.00 | 8,100.00 | 8,500.00 | 7,727.27 | 1,274,650 |
| 2025-06-09 | 9,100.00 | 9,100.00 | 8,400.00 | 8,500.00 | 7,727.27 | 1,305,933 |
| 2025-06-06 | 8,700.00 | 9,200.00 | 8,300.00 | 9,000.00 | 8,181.82 | 3,470,664 |
| 2025-06-05 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 7,727.27 | 2,894,697 |
| 2025-06-04 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,090.91 | 650,952 |
| 2025-06-03 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,181.82 | 634,415 |
| 2025-06-02 | 7,700.00 | 8,100.00 | 7,500.00 | 8,000.00 | 7,272.73 | 1,912,319 |
| 2025-05-30 | 8,000.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,000.00 | 869,665 |
| 2025-05-29 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,272.73 | 368,916 |
| 2025-05-28 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,272.73 | 561,574 |
| 2025-05-27 | 7,600.00 | 8,200.00 | 7,600.00 | 8,100.00 | 7,363.64 | 1,764,298 |
| 2025-05-26 | 7,700.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,000.00 | 766,072 |
| 2025-05-23 | 7,600.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,000.00 | 815,639 |
| 2025-05-22 | 7,800.00 | 7,800.00 | 7,400.00 | 7,600.00 | 6,909.09 | 776,569 |
| 2025-05-21 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,090.91 | 732,380 |
| 2025-05-20 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,181.82 | 430,560 |
| 2025-05-19 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,181.82 | 442,064 |
| 2025-05-16 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,181.82 | 981,090 |
| 2025-05-15 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,363.64 | 912,974 |
| 2025-05-14 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,181.82 | 507,489 |
| 2025-05-13 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,272.73 | 890,477 |
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.