VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 172,000 |
| 2024-11-13 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 900 |
| 2024-11-12 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2024-11-11 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 2024-11-08 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 12,500 |
| 2024-11-07 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1,100 |
| 2024-11-06 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 23,501 |
| 2024-11-05 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 10,200 |
| 2024-11-04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 500 |
| 2024-11-01 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 5,700 |
| 2024-10-31 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 13,900 |
| 2024-10-30 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 13,900 |
| 2024-10-29 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 7,700 |
| 2024-10-28 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 47,900 |
| 2024-10-25 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 39,200 |
| 2024-10-24 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 8,900 |
| 2024-10-23 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 15,600 |
| 2024-10-22 | 3,600.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 28,300 |
| 2024-10-21 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 600 |
| 2024-10-18 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1,100 |
| 2024-10-17 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 18,140 |
| 2024-10-16 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 7,200 |
| 2024-10-15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6,800 |
| 2024-10-14 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1,900 |
| 2024-10-11 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 3,400 |
| 2024-10-10 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,700 |
| 2024-10-09 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 12,000 |
| 2024-10-08 | 3,500.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 12,000 |
| 2024-10-07 | 3,300.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 18,300 |
| 2024-10-04 | 3,300.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 51,500 |
| 2024-10-03 | 3,400.00 | 3,700.00 | 3,200.00 | 3,600.00 | 3,600.00 | 13,803 |
| 2024-10-02 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1,600 |
| 2024-10-01 | 3,300.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 41,100 |
| 2024-09-30 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 91,303 |
| 2024-09-27 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2024-09-26 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 4,700 |
| 2024-09-25 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 8,000 |
| 2024-09-24 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 800 |
| 2024-09-20 | 3,300.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 2,600 |
| 2024-09-19 | 3,500.00 | 3,800.00 | 3,400.00 | 3,500.00 | 3,500.00 | 7,204 |
| 2024-09-18 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 8,704 |
| 2024-09-17 | 3,400.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 15,100 |
| 2024-09-16 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 9,702 |
| 2024-09-13 | 3,300.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 22,600 |
| 2024-09-12 | 3,300.00 | 3,500.00 | 3,200.00 | 3,300.00 | 3,300.00 | 39,700 |
| 2024-09-11 | 3,500.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 19,700 |
| 2024-09-10 | 3,500.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 32,200 |
| 2024-09-09 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 20,102 |
| 2024-09-06 | 4,000.00 | 4,000.00 | 3,600.00 | 3,800.00 | 3,800.00 | 14,700 |
| 2024-09-05 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 24,624 |
| 2024-09-04 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 51,302 |
| 2024-08-30 | 3,700.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 92,000 |
| 2024-08-29 | 4,500.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 18,604 |
| 2024-08-28 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 105,328 |
| 2024-08-27 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 62,203 |
| 2024-08-26 | 3,700.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 6,441 |
| 2024-08-23 | 4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 10,110 |
| 2024-08-22 | 4,200.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 6,508 |
| 2024-08-21 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 41,150 |
| 2024-08-20 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 19,300 |
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.