Vina2 Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9,100.00 | 9,400.00 | 8,800.00 | 9,100.00 | 8,272.73 | 395,791 |
| 2024-11-08 | 9,100.00 | 9,300.00 | 8,700.00 | 9,100.00 | 8,272.73 | 1,468,919 |
| 2024-11-07 | 9,700.00 | 9,900.00 | 9,100.00 | 9,300.00 | 8,454.55 | 730,381 |
| 2024-11-06 | 9,500.00 | 9,700.00 | 9,300.00 | 9,700.00 | 8,818.18 | 1,155,838 |
| 2024-11-05 | 9,500.00 | 9,700.00 | 9,200.00 | 9,500.00 | 8,636.36 | 466,998 |
| 2024-11-04 | 9,800.00 | 9,900.00 | 9,200.00 | 9,500.00 | 8,636.36 | 573,929 |
| 2024-11-01 | 10,100.00 | 10,300.00 | 9,600.00 | 9,900.00 | 9,000.00 | 1,158,806 |
| 2024-10-31 | 9,800.00 | 10,200.00 | 9,400.00 | 10,100.00 | 9,181.82 | 1,500,225 |
| 2024-10-30 | 9,200.00 | 9,800.00 | 8,800.00 | 9,800.00 | 8,909.09 | 1,644,627 |
| 2024-10-29 | 9,100.00 | 9,600.00 | 8,900.00 | 9,200.00 | 8,363.64 | 810,973 |
| 2024-10-28 | 8,600.00 | 9,300.00 | 8,400.00 | 9,000.00 | 8,181.82 | 755,142 |
| 2024-10-25 | 8,300.00 | 8,600.00 | 8,200.00 | 8,600.00 | 7,818.18 | 387,311 |
| 2024-10-24 | 8,600.00 | 8,700.00 | 8,300.00 | 8,400.00 | 7,636.36 | 838,424 |
| 2024-10-23 | 8,500.00 | 8,800.00 | 8,300.00 | 8,600.00 | 7,818.18 | 619,535 |
| 2024-10-22 | 8,100.00 | 8,600.00 | 8,000.00 | 8,600.00 | 7,818.18 | 1,183,623 |
| 2024-10-21 | 8,500.00 | 8,700.00 | 8,100.00 | 8,300.00 | 7,545.46 | 532,268 |
| 2024-10-18 | 8,000.00 | 8,500.00 | 7,900.00 | 8,500.00 | 7,727.27 | 638,278 |
| 2024-10-17 | 7,900.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,272.73 | 21,670 |
| 2024-10-16 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,181.82 | 503,206 |
| 2024-10-15 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,090.91 | 2,552 |
| 2024-10-14 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,181.82 | 490,510 |
| 2024-10-11 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,181.82 | 31,172 |
| 2024-10-10 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,181.82 | 41,934 |
| 2024-10-09 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,272.73 | 64,656 |
| 2024-10-08 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,272.73 | 9,691 |
| 2024-10-07 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,272.73 | 4,225 |
| 2024-10-04 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,272.73 | 9,610 |
| 2024-10-03 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 7,272.73 | 114,817 |
| 2024-10-02 | 8,100.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,363.64 | 8,974 |
| 2024-10-01 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,454.55 | 81,365 |
| 2024-09-30 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,272.73 | 71,768 |
| 2024-09-27 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,181.82 | 18,481 |
| 2024-09-26 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,363.64 | 63,714 |
| 2024-09-25 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,363.64 | 104,565 |
| 2024-09-24 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,272.73 | 34,753 |
| 2024-09-23 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,272.73 | 194,727 |
| 2024-09-20 | 7,800.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,181.82 | 117,708 |
| 2024-09-19 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,090.91 | 37,840 |
| 2024-09-18 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,000.00 | 25,879 |
| 2024-09-17 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,000.00 | 30,470 |
| 2024-09-16 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 6,909.09 | 13,320 |
| 2024-09-13 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,000.00 | 9,020 |
| 2024-09-12 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,000.00 | 34,761 |
| 2024-09-11 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,727.27 | 34,157 |
| 2024-09-10 | 7,800.00 | 7,800.00 | 7,400.00 | 7,500.00 | 6,818.18 | 69,386 |
| 2024-09-09 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,090.91 | 14,191 |
| 2024-09-06 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,181.82 | 47,870 |
| 2024-09-05 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,272.73 | 23,921 |
| 2024-09-04 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,181.82 | 175,235 |
| 2024-08-30 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,363.64 | 23,021 |
| 2024-08-29 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,272.73 | 17,932 |
| 2024-08-28 | 8,100.00 | 8,200.00 | 7,600.00 | 8,100.00 | 7,363.64 | 88,153 |
| 2024-08-27 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,454.55 | 63,516 |
| 2024-08-26 | 7,500.00 | 8,100.00 | 7,500.00 | 8,100.00 | 7,363.64 | 495,964 |
| 2024-08-23 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,727.27 | 47,630 |
| 2024-08-22 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,818.18 | 25,315 |
| 2024-08-21 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 6,818.18 | 56,542 |
| 2024-08-20 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 6,818.18 | 41,933 |
| 2024-08-19 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 6,818.18 | 24,697 |
| 2024-08-16 | 7,000.00 | 7,600.00 | 6,900.00 | 7,500.00 | 6,818.18 | 159,843 |
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.