Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,300.00 | 9,500.00 | 9,100.00 | 9,400.00 | 8,545.46 | 1,062,554 |
| 2025-02-10 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,454.55 | 386,145 |
| 2025-02-07 | 8,900.00 | 9,300.00 | 8,800.00 | 9,300.00 | 8,454.55 | 637,014 |
| 2025-02-06 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,181.82 | 301,789 |
| 2025-02-05 | 9,000.00 | 9,300.00 | 8,900.00 | 9,100.00 | 8,272.73 | 796,258 |
| 2025-02-04 | 8,800.00 | 9,100.00 | 8,700.00 | 9,000.00 | 8,181.82 | 582,183 |
| 2025-02-03 | 8,800.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,000.00 | 277,636 |
| 2025-01-24 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,000.00 | 340,270 |
| 2025-01-23 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 7,727.27 | 358,490 |
| 2025-01-22 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 7,636.36 | 274,120 |
| 2025-01-21 | 8,800.00 | 8,900.00 | 8,400.00 | 8,600.00 | 7,818.18 | 566,391 |
| 2025-01-20 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,090.91 | 254,177 |
| 2025-01-17 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,181.82 | 438,680 |
| 2025-01-16 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,272.73 | 150,481 |
| 2025-01-15 | 8,900.00 | 9,100.00 | 8,800.00 | 9,100.00 | 8,272.73 | 416,083 |
| 2025-01-14 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,181.82 | 397,465 |
| 2025-01-13 | 9,000.00 | 9,200.00 | 8,800.00 | 9,100.00 | 8,272.73 | 646,471 |
| 2025-01-10 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,272.73 | 489,753 |
| 2025-01-09 | 9,200.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,363.64 | 523,137 |
| 2025-01-08 | 9,000.00 | 9,200.00 | 8,800.00 | 9,200.00 | 8,363.64 | 562,503 |
| 2025-01-07 | 9,200.00 | 9,300.00 | 8,800.00 | 9,000.00 | 8,181.82 | 724,006 |
| 2025-01-06 | 9,400.00 | 9,400.00 | 8,900.00 | 9,200.00 | 8,363.64 | 929,290 |
| 2025-01-03 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 8,545.46 | 680,933 |
| 2025-01-02 | 9,600.00 | 9,800.00 | 9,400.00 | 9,600.00 | 8,727.27 | 546,556 |
| 2024-12-31 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 8,727.27 | 485,804 |
| 2024-12-30 | 9,600.00 | 9,600.00 | 9,300.00 | 9,600.00 | 8,727.27 | 614,742 |
| 2024-12-27 | 9,800.00 | 10,000.00 | 9,600.00 | 9,600.00 | 8,727.27 | 651,530 |
| 2024-12-26 | 9,800.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,000.00 | 656,185 |
| 2024-12-25 | 10,000.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,000.00 | 1,171,765 |
| 2024-12-24 | 10,400.00 | 10,600.00 | 9,800.00 | 9,900.00 | 9,000.00 | 1,566,779 |
| 2024-12-23 | 10,200.00 | 10,800.00 | 10,000.00 | 10,400.00 | 9,454.55 | 1,452,933 |
| 2024-12-20 | 9,600.00 | 10,400.00 | 9,500.00 | 10,200.00 | 9,272.73 | 1,888,875 |
| 2024-12-19 | 9,600.00 | 9,800.00 | 9,500.00 | 9,600.00 | 8,727.27 | 781,290 |
| 2024-12-18 | 9,500.00 | 9,900.00 | 9,400.00 | 9,800.00 | 8,909.09 | 1,011,089 |
| 2024-12-17 | 10,500.00 | 10,500.00 | 9,400.00 | 9,600.00 | 8,727.27 | 365,596 |
| 2024-12-16 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 8,727.27 | 417,881 |
| 2024-12-13 | 9,300.00 | 9,500.00 | 9,100.00 | 9,500.00 | 8,636.36 | 928,509 |
| 2024-12-12 | 9,500.00 | 9,900.00 | 9,300.00 | 9,400.00 | 8,545.46 | 1,324,413 |
| 2024-12-11 | 9,800.00 | 10,100.00 | 9,500.00 | 9,600.00 | 8,727.27 | 1,271,705 |
| 2024-12-10 | 9,700.00 | 10,000.00 | 9,600.00 | 9,800.00 | 8,909.09 | 996,666 |
| 2024-12-09 | 9,500.00 | 9,800.00 | 9,300.00 | 9,700.00 | 8,818.18 | 1,077,700 |
| 2024-12-06 | 9,800.00 | 10,400.00 | 9,300.00 | 9,500.00 | 8,636.36 | 1,697,360 |
| 2024-12-05 | 9,900.00 | 10,300.00 | 9,700.00 | 9,700.00 | 8,818.18 | 1,121,669 |
| 2024-12-04 | 9,100.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,000.00 | 1,765,327 |
| 2024-12-03 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,181.82 | 571,351 |
| 2024-12-02 | 9,200.00 | 9,200.00 | 8,600.00 | 9,000.00 | 8,181.82 | 722,414 |
| 2024-11-29 | 9,400.00 | 9,500.00 | 9,200.00 | 9,200.00 | 8,363.64 | 602,999 |
| 2024-11-28 | 8,800.00 | 9,400.00 | 8,700.00 | 9,300.00 | 8,454.55 | 1,281,882 |
| 2024-11-27 | 8,100.00 | 9,000.00 | 8,100.00 | 8,900.00 | 8,090.91 | 619,522 |
| 2024-11-26 | 9,000.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,181.82 | 688,504 |
| 2024-11-25 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,090.91 | 858,025 |
| 2024-11-22 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,909.09 | 234,740 |
| 2024-11-21 | 8,700.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,000.00 | 288,310 |
| 2024-11-20 | 8,400.00 | 8,800.00 | 8,300.00 | 8,700.00 | 7,909.09 | 316,040 |
| 2024-11-19 | 8,800.00 | 8,900.00 | 8,400.00 | 8,600.00 | 7,818.18 | 217,360 |
| 2024-11-18 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,000.00 | 737,797 |
| 2024-11-15 | 8,400.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,636.36 | 622,682 |
| 2024-11-14 | 8,900.00 | 8,900.00 | 8,300.00 | 8,600.00 | 7,818.18 | 1,398,098 |
| 2024-11-13 | 9,000.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,090.91 | 413,467 |
| 2024-11-12 | 9,100.00 | 9,300.00 | 8,800.00 | 9,000.00 | 8,181.82 | 1,142,682 |
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.