VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 300 |
| 2022-07-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2022-07-25 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,000 |
| 2022-07-22 | 4,000.00 | 4,000.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,300 |
| 2022-07-21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,100 |
| 2022-07-20 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 500 |
| 2022-07-19 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 300 |
| 2022-07-14 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 800 |
| 2022-07-13 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 600 |
| 2022-07-12 | 3,900.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 1,400 |
| 2022-07-11 | 4,000.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 721,600 |
| 2022-07-08 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 900 |
| 2022-07-07 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,400 |
| 2022-07-06 | 3,900.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 24,000 |
| 2022-07-05 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 5,400 |
| 2022-07-04 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 110 |
| 2022-07-01 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2022-06-29 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,800 |
| 2022-06-28 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 500 |
| 2022-06-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 300 |
| 2022-06-24 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 400 |
| 2022-06-23 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,900 |
| 2022-06-22 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2,100 |
| 2022-06-21 | 3,700.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 8,600 |
| 2022-06-20 | 4,100.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,700 |
| 2022-06-15 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 21,300 |
| 2022-06-14 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 700 |
| 2022-06-10 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,500 |
| 2022-06-09 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,800 |
| 2022-06-08 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 400 |
| 2022-06-03 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,800 |
| 2022-06-02 | 5,000.00 | 5,500.00 | 5,000.00 | 5,300.00 | 5,300.00 | 800 |
| 2022-06-01 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 800 |
| 2022-05-31 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,800 |
| 2022-05-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,500 |
| 2022-05-27 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 700 |
| 2022-05-26 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,600 |
| 2022-05-25 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 800 |
| 2022-05-24 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,200 |
| 2022-05-23 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 200 |
| 2022-05-20 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,300 |
| 2022-05-19 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,500 |
| 2022-05-18 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,400 |
| 2022-05-17 | 5,500.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 1,800 |
| 2022-05-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 500 |
| 2022-05-13 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 100 |
| 2022-05-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2022-05-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,600 |
| 2022-05-10 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,400 |
| 2022-05-09 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 800 |
| 2022-05-05 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,800 |
| 2022-05-04 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 200 |
| 2022-04-29 | 5,900.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 500 |
| 2022-04-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2022-04-27 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| 2022-04-26 | 5,900.00 | 6,400.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,600 |
| 2022-04-25 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,500 |
| 2022-04-22 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,200 |
| 2022-04-21 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 14,300 |
| 2022-04-20 | 6,100.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 7,200 |
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.