VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 21,300 |
| 2025-02-18 | 3,300.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 23,600 |
| 2025-02-17 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 21,300 |
| 2025-02-14 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 41,300 |
| 2025-02-13 | 3,400.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 7,800 |
| 2025-02-12 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
| 2025-02-11 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,100 |
| 2025-02-10 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 7,700 |
| 2025-02-07 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,600 |
| 2025-02-06 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 9,800 |
| 2025-02-05 | 3,200.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 5,800 |
| 2025-02-04 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 5,700 |
| 2025-02-03 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 26,500 |
| 2025-01-24 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 11,610 |
| 2025-01-23 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 32,700 |
| 2025-01-22 | 3,500.00 | 3,700.00 | 3,400.00 | 3,500.00 | 3,500.00 | 40,300 |
| 2025-01-21 | 3,500.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 66,100 |
| 2025-01-20 | 3,800.00 | 3,900.00 | 3,400.00 | 3,400.00 | 3,400.00 | 84,408 |
| 2025-01-17 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 38,523 |
| 2025-01-16 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 62,500 |
| 2025-01-15 | 3,700.00 | 4,200.00 | 3,600.00 | 3,600.00 | 3,600.00 | 15,708 |
| 2025-01-14 | 4,100.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 56,210 |
| 2025-01-13 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 142,000 |
| 2025-01-10 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 11,800 |
| 2025-01-09 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 38,600 |
| 2025-01-08 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 4,300 |
| 2025-01-07 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 3,200 |
| 2025-01-06 | 3,500.00 | 3,500.00 | 3,200.00 | 3,400.00 | 3,400.00 | 11,700 |
| 2025-01-03 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 4,100 |
| 2025-01-02 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 100 |
| 2024-12-31 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 5,102 |
| 2024-12-30 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 6,000 |
| 2024-12-27 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 7,900 |
| 2024-12-26 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 31,400 |
| 2024-12-25 | 3,200.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 5,500 |
| 2024-12-24 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 300 |
| 2024-12-23 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3,200 |
| 2024-12-20 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 12,000 |
| 2024-12-19 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 30,600 |
| 2024-12-18 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 4,600 |
| 2024-12-17 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 21,200 |
| 2024-12-16 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 900 |
| 2024-12-13 | 3,100.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,500 |
| 2024-12-12 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 1,200 |
| 2024-12-09 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 4,500 |
| 2024-12-06 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 500 |
| 2024-12-04 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 2,200 |
| 2024-12-03 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 12,800 |
| 2024-12-02 | 3,000.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | 13,300 |
| 2024-11-29 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 5,900 |
| 2024-11-28 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 1,400 |
| 2024-11-27 | 3,000.00 | 3,200.00 | 2,900.00 | 3,000.00 | 3,000.00 | 11,700 |
| 2024-11-26 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 2,500 |
| 2024-11-25 | 3,100.00 | 3,400.00 | 3,100.00 | 3,300.00 | 3,300.00 | 13,300 |
| 2024-11-22 | 3,400.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 5,000 |
| 2024-11-21 | 3,200.00 | 3,500.00 | 3,000.00 | 3,400.00 | 3,400.00 | 1,500 |
| 2024-11-20 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 52,800 |
| 2024-11-19 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,501 |
| 2024-11-18 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 110 |
| 2024-11-15 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 3,801 |
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.