VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 7,300.00 | 7,600.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,400 |
| 2022-01-14 | 6,800.00 | 7,400.00 | 6,800.00 | 7,300.00 | 7,300.00 | 3,900 |
| 2022-01-13 | 7,300.00 | 7,800.00 | 7,200.00 | 7,400.00 | 7,400.00 | 12,420 |
| 2022-01-12 | 8,000.00 | 8,000.00 | 7,300.00 | 7,300.00 | 7,300.00 | 14,300 |
| 2022-01-11 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 27,100 |
| 2022-01-10 | 7,800.00 | 8,400.00 | 7,800.00 | 8,300.00 | 8,300.00 | 60,900 |
| 2022-01-07 | 8,000.00 | 8,000.00 | 7,400.00 | 7,700.00 | 7,700.00 | 30,900 |
| 2022-01-06 | 7,700.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 30,800 |
| 2022-01-05 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 9,300 |
| 2022-01-04 | 7,800.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 24,700 |
| 2021-12-31 | 8,200.00 | 8,200.00 | 7,500.00 | 7,800.00 | 7,800.00 | 18,100 |
| 2021-12-30 | 8,500.00 | 8,500.00 | 7,600.00 | 7,700.00 | 7,700.00 | 5,500 |
| 2021-12-29 | 7,900.00 | 8,400.00 | 7,400.00 | 8,400.00 | 8,400.00 | 43,400 |
| 2021-12-28 | 8,200.00 | 8,200.00 | 7,400.00 | 7,700.00 | 7,700.00 | 23,800 |
| 2021-12-27 | 8,300.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 14,200 |
| 2021-12-24 | 8,800.00 | 9,000.00 | 8,000.00 | 8,200.00 | 8,200.00 | 28,100 |
| 2021-12-23 | 9,000.00 | 9,000.00 | 8,300.00 | 8,800.00 | 8,800.00 | 42,200 |
| 2021-12-22 | 9,300.00 | 9,300.00 | 8,500.00 | 9,200.00 | 9,200.00 | 44,200 |
| 2021-12-21 | 8,500.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 121,110 |
| 2021-12-20 | 6,800.00 | 8,000.00 | 6,700.00 | 8,000.00 | 8,000.00 | 328,310 |
| 2021-12-17 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 16,300 |
| 2021-12-16 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,600 |
| 2021-12-15 | 7,100.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 3,810 |
| 2021-12-14 | 7,600.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,600 |
| 2021-12-13 | 7,200.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 4,300 |
| 2021-12-10 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 100 |
| 2021-12-09 | 7,500.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 2,000 |
| 2021-12-08 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 200 |
| 2021-12-07 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 200 |
| 2021-12-06 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 9,500 |
| 2021-12-03 | 7,900.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | 18,000 |
| 2021-12-02 | 7,500.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | 12,600 |
| 2021-12-01 | 8,000.00 | 8,000.00 | 7,500.00 | 7,500.00 | 7,500.00 | 13,900 |
| 2021-11-30 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 7,100 |
| 2021-11-29 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4,500 |
| 2021-11-26 | 8,000.00 | 8,200.00 | 7,500.00 | 7,800.00 | 7,800.00 | 7,500 |
| 2021-11-25 | 8,000.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 28,300 |
| 2021-11-24 | 8,100.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 13,600 |
| 2021-11-23 | 7,600.00 | 8,800.00 | 7,400.00 | 8,100.00 | 8,100.00 | 4,700 |
| 2021-11-22 | 9,400.00 | 9,700.00 | 8,100.00 | 8,100.00 | 8,100.00 | 102,100 |
| 2021-11-19 | 8,100.00 | 9,000.00 | 8,100.00 | 8,900.00 | 8,900.00 | 80,100 |
| 2021-11-18 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 27,550 |
| 2021-11-17 | 7,600.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | 24,100 |
| 2021-11-16 | 8,700.00 | 8,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 62,800 |
| 2021-11-15 | 8,300.00 | 8,800.00 | 8,200.00 | 8,600.00 | 8,600.00 | 45,600 |
| 2021-11-12 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 44,800 |
| 2021-11-11 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 98,430 |
| 2021-11-10 | 6,000.00 | 6,700.00 | 6,000.00 | 6,700.00 | 6,700.00 | 34,600 |
| 2021-11-09 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 19,200 |
| 2021-11-08 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 12,500 |
| 2021-11-05 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 9,100 |
| 2021-11-04 | 6,300.00 | 6,500.00 | 6,000.00 | 6,300.00 | 6,300.00 | 8,200 |
| 2021-11-03 | 6,200.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | 18,800 |
| 2021-11-02 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 41,700 |
| 2021-11-01 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 22,200 |
| 2021-10-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 22,300 |
| 2021-10-28 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 17,850 |
| 2021-10-27 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 30,810 |
| 2021-10-26 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 32,600 |
| 2021-10-25 | 5,700.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 16,780 |
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.