VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,106 |
| 2025-11-20 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 2,330 |
| 2025-11-18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 200 |
| 2025-11-17 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2,200 |
| 2025-11-14 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,003 |
| 2025-11-13 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 9,301 |
| 2025-11-12 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,500 |
| 2025-11-11 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 5,100 |
| 2025-11-10 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,301 |
| 2025-11-07 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 6,200 |
| 2025-11-06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,900 |
| 2025-10-31 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 502 |
| 2025-10-29 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 4,201 |
| 2025-10-28 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2025-10-27 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 10,700 |
| 2025-10-24 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 800 |
| 2025-10-23 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 701 |
| 2025-10-22 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,300 |
| 2025-10-21 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 15,900 |
| 2025-10-20 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 25,115 |
| 2025-10-17 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 14,730 |
| 2025-10-16 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 61,166 |
| 2025-10-15 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 600 |
| 2025-10-14 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 6,801 |
| 2025-10-13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,112 |
| 2025-10-10 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,200 |
| 2025-10-09 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,154 |
| 2025-10-08 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 10,101 |
| 2025-10-07 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,200 |
| 2025-10-06 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 5,500 |
| 2025-10-03 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 63,600 |
| 2025-10-02 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,100 |
| 2025-10-01 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2025-09-30 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 2025-09-26 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,355 |
| 2025-09-25 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,600 |
| 2025-09-23 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 10,700 |
| 2025-09-22 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,200 |
| 2025-09-19 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 10,256 |
| 2025-09-18 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2,100 |
| 2025-09-17 | 3,500.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 18,600 |
| 2025-09-16 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 4,500 |
| 2025-09-15 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2,800 |
| 2025-09-12 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 6,600 |
| 2025-09-11 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 4,800 |
| 2025-09-10 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 3,115 |
| 2025-09-09 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 9,500 |
| 2025-09-08 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 4,200 |
| 2025-09-05 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 5,900 |
| 2025-09-04 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2,315 |
| 2025-09-03 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,800 |
| 2025-08-29 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 13,305 |
| 2025-08-28 | 3,500.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 28,378 |
| 2025-08-27 | 3,800.00 | 3,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | 48,100 |
| 2025-08-26 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5,100 |
| 2025-08-25 | 3,700.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 21,800 |
| 2025-08-22 | 4,000.00 | 4,000.00 | 3,600.00 | 3,600.00 | 3,600.00 | 27,002 |
| 2025-08-21 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1,400 |
| 2025-08-20 | 3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 12,500 |
| 2025-08-19 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 4,000 |
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.