VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 39,200 |
| 2024-05-23 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 100 |
| 2024-05-22 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 15,200 |
| 2024-05-21 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 18,000 |
| 2024-05-20 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 8,900 |
| 2024-05-16 | 3,100.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 400 |
| 2024-05-14 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 42,600 |
| 2024-05-13 | 3,000.00 | 3,000.00 | 2,700.00 | 2,900.00 | 2,900.00 | 4,900 |
| 2024-05-10 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 60,400 |
| 2024-05-09 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 22,100 |
| 2024-05-08 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 100 |
| 2024-05-07 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 300 |
| 2024-05-03 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2024-05-02 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 2024-04-26 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 200 |
| 2024-04-22 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 2024-04-19 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 200 |
| 2024-04-12 | 3,100.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | 900 |
| 2024-04-11 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 700 |
| 2024-04-10 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,200 |
| 2024-04-09 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,200 |
| 2024-04-04 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 2,200 |
| 2024-04-03 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 2024-04-02 | 3,400.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | 700 |
| 2024-04-01 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
| 2024-03-29 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 200 |
| 2024-03-28 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2,200 |
| 2024-03-27 | 3,600.00 | 3,600.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,600 |
| 2024-03-25 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
| 2024-03-22 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 500 |
| 2024-03-21 | 3,400.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 500 |
| 2024-03-19 | 3,200.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 2,600 |
| 2024-03-14 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
| 2024-03-13 | 3,200.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 3,900 |
| 2024-03-12 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 300 |
| 2024-03-11 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2024-03-07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 400 |
| 2024-03-06 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 1,400 |
| 2024-03-04 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2024-03-01 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2024-02-28 | 3,100.00 | 3,600.00 | 3,100.00 | 3,600.00 | 3,600.00 | 10,900 |
| 2024-02-27 | 3,300.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 500 |
| 2024-02-26 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 200 |
| 2024-02-19 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 200 |
| 2024-02-06 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 600 |
| 2024-02-05 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2024-02-01 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,200 |
| 2024-01-31 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 200 |
| 2024-01-29 | 3,400.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 1,000 |
| 2024-01-19 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2024-01-18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
| 2024-01-17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 210 |
| 2024-01-03 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
| 2023-12-28 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 3,600 |
| 2023-12-27 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 1,200 |
| 2023-12-26 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 600 |
| 2023-12-20 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 200 |
| 2023-12-18 | 3,500.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 600 |
| 2023-12-14 | 3,500.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 200 |
| 2023-12-13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.