VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 16,400 |
| 2022-04-18 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,300 |
| 2022-04-15 | 6,800.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,700 |
| 2022-04-14 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 800 |
| 2022-04-13 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3,400 |
| 2022-04-12 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 12,600 |
| 2022-04-08 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,400 |
| 2022-04-07 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 3,200 |
| 2022-04-06 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 5,100 |
| 2022-04-05 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,300 |
| 2022-04-04 | 6,900.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 3,200 |
| 2022-04-01 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,200 |
| 2022-03-31 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 500 |
| 2022-03-30 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 11,300 |
| 2022-03-29 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 6,100 |
| 2022-03-28 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 10,100 |
| 2022-03-25 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 10,100 |
| 2022-03-24 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 23,000 |
| 2022-03-23 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 11,420 |
| 2022-03-22 | 7,100.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 11,700 |
| 2022-03-21 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 5,700 |
| 2022-03-18 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 3,700 |
| 2022-03-17 | 6,900.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 18,200 |
| 2022-03-16 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 16,000 |
| 2022-03-15 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 4,000 |
| 2022-03-14 | 7,300.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,200.00 | 11,100 |
| 2022-03-11 | 8,200.00 | 8,200.00 | 7,200.00 | 7,700.00 | 7,700.00 | 12,300 |
| 2022-03-10 | 8,200.00 | 8,200.00 | 7,400.00 | 7,900.00 | 7,900.00 | 20,300 |
| 2022-03-09 | 8,200.00 | 8,200.00 | 7,100.00 | 7,500.00 | 7,500.00 | 13,200 |
| 2022-03-08 | 7,000.00 | 7,700.00 | 7,000.00 | 7,600.00 | 7,600.00 | 72,420 |
| 2022-03-07 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 16,200 |
| 2022-03-04 | 6,800.00 | 7,400.00 | 6,800.00 | 7,000.00 | 7,000.00 | 22,500 |
| 2022-03-03 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 17,800 |
| 2022-03-02 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,600 |
| 2022-03-01 | 7,400.00 | 7,400.00 | 6,800.00 | 7,000.00 | 7,000.00 | 8,100 |
| 2022-02-28 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 23,600 |
| 2022-02-25 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 5,900 |
| 2022-02-24 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 10,200 |
| 2022-02-23 | 6,800.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3,000 |
| 2022-02-22 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 12,500 |
| 2022-02-21 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 22,800 |
| 2022-02-18 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 7,600 |
| 2022-02-17 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 8,200 |
| 2022-02-16 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 4,800 |
| 2022-02-15 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 2,200 |
| 2022-02-14 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 5,300 |
| 2022-02-11 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 8,200 |
| 2022-02-10 | 7,100.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | 4,400 |
| 2022-02-09 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,000 |
| 2022-02-08 | 6,800.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,900 |
| 2022-02-07 | 6,900.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | 19,200 |
| 2022-01-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2022-01-27 | 6,500.00 | 6,900.00 | 6,200.00 | 6,900.00 | 6,900.00 | 2,200 |
| 2022-01-26 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 3,900 |
| 2022-01-25 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,000 |
| 2022-01-24 | 6,800.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 8,600 |
| 2022-01-21 | 6,400.00 | 6,900.00 | 6,400.00 | 6,800.00 | 6,800.00 | 12,500 |
| 2022-01-20 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 6,200 |
| 2022-01-19 | 6,100.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6,300 |
| 2022-01-18 | 6,200.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | 13,810 |
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.