Vinacontrol Group Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	50,000.00	50,000.00	50,000.00	50,000.00	22,524.50	3,000
2023-11-27	50,000.00	50,000.00	50,000.00	50,000.00	22,524.50	1,000
2023-11-23	50,000.00	50,000.00	50,000.00	50,000.00	22,524.50	200
2023-11-22	50,000.00	50,000.00	50,000.00	50,000.00	22,524.50	600
2023-11-21	50,000.00	50,000.00	50,000.00	50,000.00	22,524.50	2,000
2023-11-20	50,000.00	50,000.00	50,000.00	50,000.00	22,524.50	2,200
2023-11-17	49,900.00	50,000.00	49,900.00	50,000.00	22,524.50	3,600
2023-11-15	47,200.00	50,000.00	47,200.00	50,000.00	22,524.50	1,600
2023-11-14	47,100.00	47,700.00	47,100.00	47,100.00	21,218.08	1,200
2023-11-13	47,000.00	47,000.00	47,000.00	47,000.00	21,173.03	400
2023-11-10	47,000.00	47,000.00	47,000.00	47,000.00	21,173.03	200
2023-11-02	46,500.00	46,500.00	46,500.00	46,500.00	20,947.79	408
2023-11-01	47,000.00	47,000.00	47,000.00	47,000.00	21,173.03	400
2023-10-31	46,800.00	46,800.00	46,800.00	46,800.00	21,082.93	1,000
2023-10-27	46,600.00	46,800.00	46,600.00	46,800.00	21,082.93	12,400
2023-10-25	46,600.00	46,600.00	46,600.00	46,600.00	20,992.84	600
2023-10-24	46,600.00	46,600.00	46,600.00	46,600.00	20,992.84	600
2023-10-23	46,000.00	46,600.00	46,000.00	46,100.00	20,767.59	1,800
2023-10-20	46,000.00	46,000.00	46,000.00	46,000.00	20,722.54	400
2023-10-19	45,500.00	45,500.00	45,500.00	45,500.00	20,497.30	1,000
2023-10-16	44,500.00	45,500.00	44,500.00	45,500.00	20,497.30	2,000
2023-10-12	44,000.00	44,000.00	44,000.00	44,000.00	19,821.56	1,004
2023-10-09	45,600.00	45,600.00	45,600.00	45,600.00	20,542.35	1,002
2023-10-06	45,600.00	45,600.00	45,600.00	45,600.00	20,542.35	400
2023-10-05	45,600.00	45,600.00	45,600.00	45,600.00	20,542.35	2,000
2023-10-04	46,000.00	46,000.00	46,000.00	46,000.00	20,722.54	1,012
2023-10-02	44,600.00	46,000.00	44,600.00	46,000.00	20,722.54	480
2023-09-29	45,200.00	49,500.00	45,000.00	49,500.00	22,299.26	24,400
2023-09-28	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	400
2023-09-27	41,600.00	45,000.00	41,600.00	45,000.00	20,272.05	1,200
2023-09-26	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	3,400
2023-09-25	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	400
2023-09-22	46,000.00	46,000.00	45,000.00	45,000.00	20,272.05	3,400
2023-09-21	46,000.00	46,000.00	46,000.00	46,000.00	20,722.54	400
2023-09-14	45,500.00	47,700.00	45,500.00	45,500.00	20,497.30	12,866
2023-09-12	46,000.00	46,000.00	45,500.00	45,500.00	20,497.30	600
2023-09-08	45,500.00	46,600.00	45,500.00	45,500.00	20,497.30	1,400
2023-09-07	46,600.00	46,600.00	46,600.00	46,600.00	20,992.84	400
2023-09-05	46,600.00	46,600.00	46,600.00	46,600.00	20,992.84	400
2023-08-30	45,500.00	46,500.00	45,500.00	46,500.00	20,947.79	600
2023-08-29	45,500.00	45,500.00	45,500.00	45,500.00	20,497.30	400
2023-08-28	45,500.00	45,500.00	45,500.00	45,500.00	20,497.30	400
2023-08-23	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	200
2023-08-21	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	918
2023-08-18	41,400.00	41,400.00	41,400.00	41,400.00	18,650.29	200
2023-08-16	46,000.00	46,000.00	46,000.00	46,000.00	20,722.54	200
2023-08-14	45,000.00	46,100.00	45,000.00	46,100.00	20,767.59	3,236
2023-08-10	42,000.00	42,000.00	42,000.00	42,000.00	18,920.58	2,904
2023-08-07	45,000.00	45,900.00	45,000.00	45,900.00	20,677.49	600
2023-08-03	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	11,400
2023-08-02	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	5,074
2023-08-01	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	1,200
2023-07-31	50,300.00	50,300.00	45,700.00	45,700.00	20,587.39	400
2023-07-28	45,900.00	45,900.00	45,900.00	45,900.00	20,677.49	200
2023-07-26	42,000.00	46,500.00	42,000.00	46,000.00	20,722.54	4,468
2023-07-20	41,600.00	46,500.00	41,600.00	46,500.00	20,947.79	400
2023-07-19	46,200.00	46,200.00	46,200.00	46,200.00	20,812.64	1,000
2023-07-18	46,000.00	46,000.00	46,000.00	46,000.00	20,722.54	1,000
2023-07-14	45,900.00	45,900.00	45,800.00	45,800.00	20,632.44	2,200
2023-07-13	41,800.00	41,800.00	41,800.00	41,800.00	18,830.48	1,132

← NewerPage 11 of 15 · 871 trading daysOlder →

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.