Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 7,272.73 | 384,619 |
| 2025-05-09 | 7,600.00 | 8,100.00 | 7,600.00 | 8,000.00 | 7,272.73 | 1,541,267 |
| 2025-05-08 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 6,909.09 | 627,780 |
| 2025-05-07 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 6,909.09 | 572,855 |
| 2025-05-06 | 7,500.00 | 7,700.00 | 7,400.00 | 7,500.00 | 6,818.18 | 464,046 |
| 2025-05-05 | 7,700.00 | 7,800.00 | 7,400.00 | 7,500.00 | 6,818.18 | 482,001 |
| 2025-04-29 | 7,400.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,000.00 | 662,750 |
| 2025-04-28 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 6,818.18 | 462,331 |
| 2025-04-25 | 7,600.00 | 7,800.00 | 7,400.00 | 7,400.00 | 6,727.27 | 561,566 |
| 2025-04-24 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,000.00 | 647,804 |
| 2025-04-23 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,090.91 | 729,374 |
| 2025-04-22 | 7,700.00 | 7,700.00 | 7,100.00 | 7,400.00 | 6,727.27 | 736,792 |
| 2025-04-21 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,090.91 | 455,951 |
| 2025-04-18 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,181.82 | 1,578,313 |
| 2025-04-17 | 7,000.00 | 7,200.00 | 6,800.00 | 7,200.00 | 6,545.46 | 673,751 |
| 2025-04-16 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,363.64 | 540,043 |
| 2025-04-15 | 7,100.00 | 7,200.00 | 6,800.00 | 7,100.00 | 6,454.55 | 783,875 |
| 2025-04-14 | 7,300.00 | 7,400.00 | 7,000.00 | 7,100.00 | 6,454.55 | 892,826 |
| 2025-04-11 | 7,300.00 | 7,500.00 | 6,700.00 | 7,300.00 | 6,636.36 | 1,301,135 |
| 2025-04-10 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 6,363.64 | 456,720 |
| 2025-04-09 | 6,400.00 | 6,700.00 | 6,400.00 | 6,400.00 | 5,818.18 | 859,430 |
| 2025-04-08 | 7,700.00 | 7,700.00 | 7,100.00 | 7,100.00 | 6,454.55 | 293,417 |
| 2025-04-04 | 7,200.00 | 7,900.00 | 7,200.00 | 7,800.00 | 7,090.91 | 1,263,482 |
| 2025-04-03 | 8,600.00 | 8,600.00 | 7,900.00 | 7,900.00 | 7,181.82 | 902,749 |
| 2025-04-02 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,909.09 | 645,065 |
| 2025-04-01 | 8,300.00 | 8,700.00 | 8,300.00 | 8,700.00 | 7,909.09 | 1,182,522 |
| 2025-03-31 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,636.36 | 333,188 |
| 2025-03-28 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,727.27 | 512,940 |
| 2025-03-27 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,727.27 | 252,022 |
| 2025-03-26 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,818.18 | 464,819 |
| 2025-03-25 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,818.18 | 1,475,489 |
| 2025-03-24 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,727.27 | 446,807 |
| 2025-03-21 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,727.27 | 207,032 |
| 2025-03-20 | 8,600.00 | 8,700.00 | 8,300.00 | 8,500.00 | 7,727.27 | 783,810 |
| 2025-03-19 | 8,400.00 | 8,600.00 | 8,200.00 | 8,600.00 | 7,818.18 | 1,296,196 |
| 2025-03-18 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 7,636.36 | 345,104 |
| 2025-03-17 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,727.27 | 267,964 |
| 2025-03-14 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,636.36 | 747,902 |
| 2025-03-13 | 8,500.00 | 8,600.00 | 8,200.00 | 8,400.00 | 7,636.36 | 538,642 |
| 2025-03-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,727.27 | 382,308 |
| 2025-03-11 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,818.18 | 345,446 |
| 2025-03-10 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,909.09 | 326,128 |
| 2025-03-07 | 8,900.00 | 9,000.00 | 8,600.00 | 8,700.00 | 7,909.09 | 618,399 |
| 2025-03-06 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,090.91 | 450,461 |
| 2025-03-05 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 7,909.09 | 468,123 |
| 2025-03-04 | 9,400.00 | 9,400.00 | 8,900.00 | 9,100.00 | 8,272.73 | 793,091 |
| 2025-03-03 | 8,900.00 | 9,300.00 | 8,900.00 | 9,300.00 | 8,454.55 | 1,338,849 |
| 2025-02-28 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,090.91 | 843,879 |
| 2025-02-27 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,909.09 | 355,777 |
| 2025-02-26 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,818.18 | 476,707 |
| 2025-02-25 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,090.91 | 382,447 |
| 2025-02-24 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,090.91 | 906,720 |
| 2025-02-21 | 9,100.00 | 9,100.00 | 8,700.00 | 8,700.00 | 7,909.09 | 892,498 |
| 2025-02-20 | 9,100.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,181.82 | 2,539,405 |
| 2025-02-19 | 9,000.00 | 9,300.00 | 8,900.00 | 9,000.00 | 8,181.82 | 493,443 |
| 2025-02-18 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,181.82 | 523,898 |
| 2025-02-17 | 9,400.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,090.91 | 999,968 |
| 2025-02-14 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,454.55 | 421,323 |
| 2025-02-13 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,454.55 | 369,742 |
| 2025-02-12 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,454.55 | 694,440 |
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.