VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
| 2022-11-01 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
| 2022-10-31 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 800 |
| 2022-10-28 | 4,200.00 | 4,200.00 | 3,800.00 | 4,200.00 | 4,200.00 | 2,500 |
| 2022-10-27 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 600 |
| 2022-10-26 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 3,900 |
| 2022-10-25 | 3,600.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 5,700 |
| 2022-10-24 | 3,700.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 800 |
| 2022-10-21 | 3,700.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 800 |
| 2022-10-20 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 220 |
| 2022-10-19 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2022-10-18 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 6,500 |
| 2022-10-17 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 1,200 |
| 2022-10-14 | 3,800.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 3,400 |
| 2022-10-12 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 800 |
| 2022-10-11 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,300 |
| 2022-10-10 | 4,100.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 830 |
| 2022-10-07 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 13,800 |
| 2022-10-06 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 100 |
| 2022-10-05 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 5,300 |
| 2022-10-03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 230 |
| 2022-09-30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 500 |
| 2022-09-28 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 400 |
| 2022-09-26 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 7,800 |
| 2022-09-23 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 8,100 |
| 2022-09-22 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 7,700 |
| 2022-09-21 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 700 |
| 2022-09-20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2022-09-19 | 4,100.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,800 |
| 2022-09-16 | 3,900.00 | 4,100.00 | 3,800.00 | 3,900.00 | 3,900.00 | 5,980 |
| 2022-09-15 | 4,200.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,000 |
| 2022-09-14 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 12,100 |
| 2022-09-13 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 5,300 |
| 2022-09-12 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,000 |
| 2022-09-09 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,400 |
| 2022-09-08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,000 |
| 2022-09-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 600 |
| 2022-09-06 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 4,300 |
| 2022-09-05 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,200 |
| 2022-08-31 | 4,000.00 | 4,300.00 | 3,800.00 | 4,100.00 | 4,100.00 | 800 |
| 2022-08-30 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 10,900 |
| 2022-08-29 | 4,300.00 | 4,700.00 | 3,900.00 | 4,500.00 | 4,500.00 | 2,600 |
| 2022-08-26 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,700 |
| 2022-08-25 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 1,600 |
| 2022-08-24 | 4,600.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 1,500 |
| 2022-08-22 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 800 |
| 2022-08-18 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2022-08-16 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 600 |
| 2022-08-15 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 9,900 |
| 2022-08-11 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,610 |
| 2022-08-10 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 9,300 |
| 2022-08-09 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3,000 |
| 2022-08-08 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,800 |
| 2022-08-05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 300 |
| 2022-08-04 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,500 |
| 2022-08-03 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100 |
| 2022-08-02 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 2,900 |
| 2022-08-01 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,500 |
| 2022-07-29 | 3,900.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,600 |
| 2022-07-28 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 800 |
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.