VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 601 |
| 2025-05-21 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 301 |
| 2025-05-20 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 81,900 |
| 2025-05-16 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,900 |
| 2025-05-14 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 101 |
| 2025-05-13 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 9,001 |
| 2025-05-12 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,048 |
| 2025-05-09 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
| 2025-05-08 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,000 |
| 2025-05-07 | 3,700.00 | 3,700.00 | 3,300.00 | 3,300.00 | 3,300.00 | 19,240 |
| 2025-05-06 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 22,000 |
| 2025-05-05 | 3,200.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 2,600 |
| 2025-04-29 | 3,300.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 12,700 |
| 2025-04-28 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 5,900 |
| 2025-04-25 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 19,098 |
| 2025-04-24 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,401 |
| 2025-04-23 | 3,200.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 20,600 |
| 2025-04-22 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 5,500 |
| 2025-04-21 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,000 |
| 2025-04-18 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 2,700 |
| 2025-04-17 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3,820 |
| 2025-04-16 | 3,300.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 6,600 |
| 2025-04-15 | 3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3,830 |
| 2025-04-14 | 3,200.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | 17,600 |
| 2025-04-11 | 3,300.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 8,930 |
| 2025-04-10 | 3,700.00 | 3,700.00 | 3,300.00 | 3,400.00 | 3,400.00 | 36,080 |
| 2025-04-09 | 3,600.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 12,900 |
| 2025-04-08 | 3,100.00 | 3,600.00 | 3,000.00 | 3,600.00 | 3,600.00 | 15,619 |
| 2025-04-04 | 3,400.00 | 3,900.00 | 3,300.00 | 3,300.00 | 3,300.00 | 62,117 |
| 2025-04-03 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,400 |
| 2025-04-02 | 3,900.00 | 3,900.00 | 3,500.00 | 3,900.00 | 3,900.00 | 24,407 |
| 2025-04-01 | 3,900.00 | 4,200.00 | 3,600.00 | 3,600.00 | 3,600.00 | 75,900 |
| 2025-03-31 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 119,173 |
| 2025-03-28 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 10,500 |
| 2025-03-27 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 9,200 |
| 2025-03-26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4,300 |
| 2025-03-25 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 12,050 |
| 2025-03-24 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,100 |
| 2025-03-21 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 18,300 |
| 2025-03-20 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 27,100 |
| 2025-03-19 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 10,800 |
| 2025-03-18 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 6,300 |
| 2025-03-17 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 8,700 |
| 2025-03-14 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 28,500 |
| 2025-03-13 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 200 |
| 2025-03-12 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 400 |
| 2025-03-11 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 9,038 |
| 2025-03-10 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 7,400 |
| 2025-03-07 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 4,500 |
| 2025-03-06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 5,200 |
| 2025-03-05 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2,001 |
| 2025-03-04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 16,300 |
| 2025-03-03 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 24,400 |
| 2025-02-28 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 12,000 |
| 2025-02-27 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 28,600 |
| 2025-02-26 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 401 |
| 2025-02-25 | 3,400.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 12,300 |
| 2025-02-24 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 38,100 |
| 2025-02-21 | 3,700.00 | 3,800.00 | 3,400.00 | 3,600.00 | 3,600.00 | 23,320 |
| 2025-02-20 | 3,300.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 86,400 |
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.