VNECO1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 15,500 |
| 2024-08-16 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 47,300 |
| 2024-08-15 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 16,000 |
| 2024-08-14 | 3,300.00 | 3,400.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,200 |
| 2024-08-13 | 3,200.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 6,200 |
| 2024-08-12 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 6,100 |
| 2024-08-09 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 19,200 |
| 2024-08-08 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 10,700 |
| 2024-08-07 | 3,100.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 33,600 |
| 2024-08-06 | 3,100.00 | 3,400.00 | 3,000.00 | 3,400.00 | 3,400.00 | 4,800 |
| 2024-08-02 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 100 |
| 2024-08-01 | 3,200.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 1,600 |
| 2024-07-31 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 500 |
| 2024-07-30 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 6,100 |
| 2024-07-29 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
| 2024-07-26 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 600 |
| 2024-07-25 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 201 |
| 2024-07-24 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 1,800 |
| 2024-07-23 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 200 |
| 2024-07-22 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 300 |
| 2024-07-19 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 200 |
| 2024-07-18 | 3,300.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,000 |
| 2024-07-17 | 3,300.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 6,400 |
| 2024-07-16 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 6,600 |
| 2024-07-15 | 3,700.00 | 3,800.00 | 3,400.00 | 3,500.00 | 3,500.00 | 8,102 |
| 2024-07-12 | 3,700.00 | 3,700.00 | 3,300.00 | 3,700.00 | 3,700.00 | 4,600 |
| 2024-07-11 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 63,900 |
| 2024-07-10 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 7,810 |
| 2024-07-09 | 3,800.00 | 3,800.00 | 3,300.00 | 3,500.00 | 3,500.00 | 38,900 |
| 2024-07-08 | 3,300.00 | 3,600.00 | 3,200.00 | 3,500.00 | 3,500.00 | 8,500 |
| 2024-07-05 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1,800 |
| 2024-07-04 | 3,300.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 6,500 |
| 2024-07-03 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 2,800 |
| 2024-07-02 | 3,400.00 | 3,500.00 | 3,200.00 | 3,400.00 | 3,400.00 | 13,120 |
| 2024-07-01 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | 5,000 |
| 2024-06-28 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 7,000 |
| 2024-06-27 | 3,300.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 26,900 |
| 2024-06-26 | 3,300.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 12,300 |
| 2024-06-25 | 3,500.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 42,000 |
| 2024-06-24 | 3,800.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | 28,621 |
| 2024-06-21 | 3,400.00 | 3,900.00 | 3,400.00 | 3,800.00 | 3,800.00 | 19,900 |
| 2024-06-20 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 26,500 |
| 2024-06-19 | 4,900.00 | 4,900.00 | 4,100.00 | 4,100.00 | 4,100.00 | 27,700 |
| 2024-06-18 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 110,500 |
| 2024-06-17 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 71,100 |
| 2024-06-14 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 44,100 |
| 2024-06-13 | 3,200.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 57,800 |
| 2024-06-12 | 3,200.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 23,400 |
| 2024-06-11 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 5,600 |
| 2024-06-10 | 3,200.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 15,100 |
| 2024-06-07 | 3,400.00 | 3,400.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,900 |
| 2024-06-06 | 3,100.00 | 3,400.00 | 3,000.00 | 3,400.00 | 3,400.00 | 33,600 |
| 2024-06-05 | 3,300.00 | 3,300.00 | 3,000.00 | 3,100.00 | 3,100.00 | 44,900 |
| 2024-06-04 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 23,600 |
| 2024-06-03 | 4,100.00 | 4,100.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,100 |
| 2024-05-31 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 63,325 |
| 2024-05-30 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 107,805 |
| 2024-05-29 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 35,900 |
| 2024-05-28 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 41,930 |
| 2024-05-27 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1,900 |
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.