Vinacontrol Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 16,307.74 | 400 |
| 2024-04-25 | 41,000.00 | 41,000.00 | 36,200.00 | 39,600.00 | 17,839.41 | 600 |
| 2024-04-22 | 38,800.00 | 38,800.00 | 35,500.00 | 38,200.00 | 17,208.72 | 4,212 |
| 2024-04-19 | 36,000.00 | 38,800.00 | 35,500.00 | 35,500.00 | 15,992.40 | 4,206 |
| 2024-04-17 | 36,800.00 | 36,800.00 | 35,900.00 | 35,900.00 | 16,172.59 | 2,200 |
| 2024-04-16 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 17,884.45 | 210 |
| 2024-04-15 | 36,800.00 | 39,000.00 | 36,800.00 | 36,800.00 | 16,578.03 | 12,340 |
| 2024-04-12 | 38,600.00 | 41,600.00 | 38,500.00 | 40,800.00 | 18,379.99 | 2,136 |
| 2024-04-11 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 19,235.92 | 202 |
| 2024-04-04 | 39,800.00 | 39,800.00 | 34,500.00 | 39,300.00 | 17,704.26 | 21,452 |
| 2024-04-03 | 41,200.00 | 41,200.00 | 36,400.00 | 36,400.00 | 16,397.84 | 400 |
| 2024-04-02 | 35,400.00 | 39,500.00 | 35,400.00 | 39,500.00 | 17,794.36 | 400 |
| 2024-04-01 | 40,700.00 | 40,700.00 | 36,200.00 | 36,200.00 | 16,307.74 | 16,000 |
| 2024-03-29 | 42,300.00 | 42,300.00 | 37,400.00 | 37,400.00 | 16,848.33 | 20,400 |
| 2024-03-28 | 42,000.00 | 42,000.00 | 39,600.00 | 39,600.00 | 17,839.41 | 5,714 |
| 2024-03-27 | 41,900.00 | 41,900.00 | 41,800.00 | 41,800.00 | 18,830.48 | 5,200 |
| 2024-03-26 | 41,200.00 | 42,000.00 | 40,200.00 | 40,500.00 | 18,244.85 | 26,000 |
| 2024-03-22 | 42,000.00 | 44,600.00 | 41,000.00 | 44,600.00 | 20,091.86 | 18,400 |
| 2024-03-21 | 45,300.00 | 45,300.00 | 44,900.00 | 44,900.00 | 20,227.00 | 1,400 |
| 2024-03-20 | 45,400.00 | 45,400.00 | 45,400.00 | 45,400.00 | 20,452.25 | 138,232 |
| 2024-03-19 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 20,677.49 | 455,362 |
| 2024-03-18 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 21,082.93 | 462,834 |
| 2024-03-15 | 42,000.00 | 47,700.00 | 42,000.00 | 47,700.00 | 21,488.37 | 367,298 |
| 2024-03-12 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 19,686.41 | 68,200 |
| 2024-03-11 | 49,700.00 | 49,700.00 | 43,700.00 | 43,700.00 | 19,686.41 | 2,921,268 |
| 2024-03-07 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 20,857.69 | 200 |
| 2024-03-05 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 20,857.69 | 400 |
| 2024-02-23 | 45,000.00 | 46,300.00 | 45,000.00 | 46,300.00 | 20,857.69 | 800 |
| 2024-02-21 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 20,857.69 | 200 |
| 2024-02-19 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 20,857.69 | 30,000 |
| 2024-02-16 | 45,700.00 | 46,300.00 | 45,700.00 | 46,300.00 | 20,857.69 | 6,366 |
| 2024-02-02 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 22,074.01 | 40,278 |
| 2024-01-31 | 49,700.00 | 49,700.00 | 49,000.00 | 49,000.00 | 22,074.01 | 1,600 |
| 2024-01-30 | 46,200.00 | 49,000.00 | 46,200.00 | 49,000.00 | 22,074.01 | 1,732 |
| 2024-01-29 | 49,400.00 | 49,400.00 | 46,800.00 | 46,800.00 | 21,082.93 | 10,200 |
| 2024-01-24 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 22,254.21 | 800 |
| 2024-01-23 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 22,299.26 | 400 |
| 2024-01-19 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 22,299.26 | 400 |
| 2024-01-18 | 47,000.00 | 47,000.00 | 45,000.00 | 45,000.00 | 20,272.05 | 2,000 |
| 2024-01-17 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 22,074.01 | 438 |
| 2024-01-15 | 48,000.00 | 48,200.00 | 48,000.00 | 48,200.00 | 21,713.62 | 600 |
| 2024-01-11 | 55,000.00 | 55,000.00 | 52,100.00 | 53,000.00 | 23,875.97 | 3,000 |
| 2024-01-10 | 54,500.00 | 55,000.00 | 54,500.00 | 55,000.00 | 24,776.95 | 2,513,732 |
| 2024-01-09 | 57,200.00 | 57,200.00 | 51,800.00 | 57,000.00 | 25,677.93 | 3,004 |
| 2024-01-08 | 51,900.00 | 52,000.00 | 51,900.00 | 52,000.00 | 23,425.48 | 444 |
| 2024-01-05 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 23,200.24 | 2,000 |
| 2024-01-04 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 23,425.48 | 200 |
| 2024-01-03 | 56,500.00 | 56,500.00 | 52,000.00 | 52,000.00 | 23,425.48 | 1,200 |
| 2024-01-02 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 23,200.24 | 200 |
| 2023-12-26 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 23,425.48 | 244 |
| 2023-12-22 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 21,398.28 | 1,135,800 |
| 2023-12-15 | 47,000.00 | 51,000.00 | 47,000.00 | 51,000.00 | 22,974.99 | 101,600 |
| 2023-12-14 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 23,200.24 | 3,332 |
| 2023-12-13 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 23,200.24 | 120,620 |
| 2023-12-12 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 22,749.75 | 220 |
| 2023-12-11 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 22,524.50 | 18,020 |
| 2023-12-08 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 22,524.50 | 2,232 |
| 2023-12-07 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 22,524.50 | 1,132 |
| 2023-12-05 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 22,524.50 | 1,040 |
| 2023-12-04 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 22,524.50 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 600.0000 VND |
| 2025-09-23 | 600.0000 VND |
| 2025-07-09 | 400.0000 VND |
| 2024-10-01 | 1,000.0000 VND |
| 2024-07-03 | 1,500.0000 VND |
| 2023-06-01 | 1,200.0000 VND |
| 2022-04-19 | 1,200.0000 VND |
| 2021-04-23 | 1,000.0000 VND |
| 2020-09-10 | 500.0000 VND |
| 2020-05-07 | 1,000.0000 VND |
| 2019-09-06 | 500.0000 VND |
| 2019-05-09 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.