VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 200 |
| 2023-12-11 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 500 |
| 2023-12-06 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 4,800 |
| 2023-12-04 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2023-12-01 | 3,700.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 305 |
| 2023-11-30 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 900 |
| 2023-11-29 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 400 |
| 2023-11-28 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,500 |
| 2023-11-24 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 300 |
| 2023-11-21 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 200 |
| 2023-11-16 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2023-11-10 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 130 |
| 2023-11-09 | 3,500.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 700 |
| 2023-11-07 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 2023-11-06 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 2023-11-03 | 3,100.00 | 3,600.00 | 3,100.00 | 3,600.00 | 3,600.00 | 200 |
| 2023-10-30 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2023-10-27 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2,000 |
| 2023-10-25 | 3,500.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 500 |
| 2023-10-24 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2023-10-23 | 3,200.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 300 |
| 2023-10-20 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 300 |
| 2023-10-12 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2023-10-06 | 3,500.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 800 |
| 2023-10-04 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2023-10-03 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,100 |
| 2023-09-28 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 600 |
| 2023-09-26 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 10,800 |
| 2023-09-25 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 300 |
| 2023-09-22 | 3,700.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,000 |
| 2023-09-21 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2023-09-19 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 900 |
| 2023-09-18 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 810 |
| 2023-09-15 | 3,800.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1,200 |
| 2023-09-14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2023-09-13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2023-09-12 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 200 |
| 2023-09-11 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,600 |
| 2023-09-08 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 810 |
| 2023-09-06 | 4,000.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 3,600 |
| 2023-09-05 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,300 |
| 2023-08-31 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2023-08-25 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 200 |
| 2023-08-22 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2023-08-18 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,300 |
| 2023-08-17 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 6,800 |
| 2023-08-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 500 |
| 2023-08-15 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 340 |
| 2023-08-14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 110 |
| 2023-08-11 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1,400 |
| 2023-08-10 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2,100 |
| 2023-08-09 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,900 |
| 2023-08-08 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 700 |
| 2023-08-07 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1,700 |
| 2023-08-04 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,300 |
| 2023-08-03 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,000 |
| 2023-08-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 200 |
| 2023-07-31 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 800 |
| 2023-07-28 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 200 |
| 2023-07-26 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,203 |
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.