VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,200 |
| 2023-07-24 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,300 |
| 2023-07-21 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 111 |
| 2023-07-20 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2023-07-19 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 300 |
| 2023-07-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 110 |
| 2023-07-13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2023-07-12 | 3,800.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2,007 |
| 2023-07-11 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 400 |
| 2023-07-10 | 3,900.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,200 |
| 2023-07-06 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,100 |
| 2023-07-05 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,100 |
| 2023-06-30 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 100 |
| 2023-06-29 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 200 |
| 2023-06-28 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 3,100 |
| 2023-06-26 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 300 |
| 2023-06-23 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 100 |
| 2023-06-22 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,800 |
| 2023-06-21 | 3,600.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 800 |
| 2023-06-20 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,600 |
| 2023-06-19 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2023-06-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 200 |
| 2023-06-13 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 700 |
| 2023-06-12 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 700 |
| 2023-06-09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,900 |
| 2023-06-08 | 4,400.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | 1,800 |
| 2023-06-07 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 6,000 |
| 2023-06-06 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 5,700 |
| 2023-06-05 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,200 |
| 2023-06-02 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 400 |
| 2023-06-01 | 4,400.00 | 4,500.00 | 3,700.00 | 4,300.00 | 4,300.00 | 24,500 |
| 2023-05-31 | 4,600.00 | 4,800.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,400 |
| 2023-05-30 | 4,800.00 | 4,800.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2,300 |
| 2023-05-29 | 5,000.00 | 5,000.00 | 4,400.00 | 4,500.00 | 4,500.00 | 18,500 |
| 2023-05-26 | 4,300.00 | 5,000.00 | 4,300.00 | 4,800.00 | 4,800.00 | 900 |
| 2023-05-25 | 4,800.00 | 4,800.00 | 4,100.00 | 4,700.00 | 4,700.00 | 11,600 |
| 2023-05-24 | 5,100.00 | 5,100.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,100 |
| 2023-05-23 | 4,900.00 | 5,200.00 | 4,500.00 | 4,900.00 | 4,900.00 | 17,900 |
| 2023-05-22 | 4,800.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 7,000 |
| 2023-05-19 | 5,200.00 | 5,200.00 | 4,400.00 | 4,900.00 | 4,900.00 | 40,300 |
| 2023-05-18 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 15,600 |
| 2023-05-17 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 7,500 |
| 2023-05-16 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 18,000 |
| 2023-05-15 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 6,400 |
| 2023-05-12 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 16,410 |
| 2023-05-11 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 47,600 |
| 2023-05-10 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 28,300 |
| 2023-05-09 | 2,500.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 6,100 |
| 2023-05-08 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 900 |
| 2023-05-05 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 500 |
| 2023-04-28 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 100 |
| 2023-04-27 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,100 |
| 2023-04-26 | 2,800.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,000 |
| 2023-04-25 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 300 |
| 2023-04-24 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,200 |
| 2023-04-21 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,700 |
| 2023-04-20 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,000 |
| 2023-04-19 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,600 |
| 2023-04-18 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 3,000 |
| 2023-04-17 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 700 |
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.