VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,800 |
| 2025-08-15 | 4,100.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 21,001 |
| 2025-08-14 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 13,722 |
| 2025-08-13 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,500 |
| 2025-08-12 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 14,500 |
| 2025-08-11 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 15,631 |
| 2025-08-08 | 4,400.00 | 4,400.00 | 3,800.00 | 4,100.00 | 4,100.00 | 18,023 |
| 2025-08-07 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 300 |
| 2025-08-06 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 24,400 |
| 2025-08-05 | 4,400.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 33,501 |
| 2025-08-04 | 4,400.00 | 4,700.00 | 4,000.00 | 4,400.00 | 4,400.00 | 59,704 |
| 2025-08-01 | 4,400.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 25,351 |
| 2025-07-31 | 5,300.00 | 5,300.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,001 |
| 2025-07-30 | 5,000.00 | 5,300.00 | 4,500.00 | 5,300.00 | 5,300.00 | 30,512 |
| 2025-07-29 | 5,300.00 | 5,500.00 | 4,500.00 | 5,000.00 | 5,000.00 | 62,412 |
| 2025-07-28 | 4,600.00 | 5,000.00 | 4,200.00 | 5,000.00 | 5,000.00 | 53,945 |
| 2025-07-25 | 4,500.00 | 4,700.00 | 4,000.00 | 4,600.00 | 4,600.00 | 4,030 |
| 2025-07-24 | 4,200.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 6,500 |
| 2025-07-23 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 3,732 |
| 2025-07-22 | 4,200.00 | 4,500.00 | 4,100.00 | 4,200.00 | 4,200.00 | 16,006 |
| 2025-07-21 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 90,422 |
| 2025-07-18 | 3,800.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 115,332 |
| 2025-07-17 | 3,700.00 | 4,000.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,211 |
| 2025-07-16 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 5,703 |
| 2025-07-15 | 3,500.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 27,700 |
| 2025-07-14 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 674 |
| 2025-07-11 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 4,658 |
| 2025-07-10 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,100 |
| 2025-07-09 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 13,900 |
| 2025-07-08 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2,700 |
| 2025-07-07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,801 |
| 2025-07-04 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 6,100 |
| 2025-07-03 | 3,300.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 23,802 |
| 2025-07-02 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 12,600 |
| 2025-07-01 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2025-06-30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 333 |
| 2025-06-27 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 600 |
| 2025-06-26 | 3,600.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 5,800 |
| 2025-06-24 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 13,700 |
| 2025-06-23 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 51,800 |
| 2025-06-20 | 3,300.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 63,911 |
| 2025-06-19 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 46,200 |
| 2025-06-18 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 23,200 |
| 2025-06-16 | 3,600.00 | 3,900.00 | 3,400.00 | 3,700.00 | 3,700.00 | 4,000 |
| 2025-06-13 | 3,800.00 | 3,800.00 | 3,400.00 | 3,700.00 | 3,700.00 | 12,206 |
| 2025-06-12 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,200 |
| 2025-06-11 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 730 |
| 2025-06-10 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 9,102 |
| 2025-06-09 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 7,204 |
| 2025-06-06 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,900 |
| 2025-06-05 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 8,195 |
| 2025-06-04 | 3,700.00 | 3,900.00 | 3,400.00 | 3,700.00 | 3,700.00 | 24,700 |
| 2025-06-03 | 4,000.00 | 4,200.00 | 3,600.00 | 3,700.00 | 3,700.00 | 9,530 |
| 2025-06-02 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 78,295 |
| 2025-05-30 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 152,400 |
| 2025-05-29 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 26,201 |
| 2025-05-28 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
| 2025-05-27 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 11,901 |
| 2025-05-26 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 7,001 |
| 2025-05-23 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,000 |
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.