Vinacontrol Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	46,400.00	46,400.00	46,400.00	46,400.00	20,902.74	1,004
2023-07-11	46,400.00	46,400.00	46,400.00	46,400.00	20,902.74	3,600
2023-07-10	46,400.00	46,400.00	46,400.00	46,400.00	20,902.74	3,000
2023-06-29	46,000.00	46,000.00	46,000.00	46,000.00	20,722.54	200
2023-06-15	46,000.00	46,000.00	46,000.00	46,000.00	20,722.54	400
2023-06-08	42,000.00	46,000.00	42,000.00	45,200.00	20,362.15	800
2023-06-07	46,000.00	46,000.00	46,000.00	46,000.00	20,722.54	200
2023-06-01	45,000.00	45,000.00	45,000.00	45,000.00	20,272.05	200
2023-05-31	45,500.00	45,500.00	45,500.00	45,500.00	19,956.71	600
2023-05-29	45,000.00	45,800.00	45,000.00	45,600.00	20,000.57	3,400
2023-05-26	42,000.00	45,000.00	42,000.00	45,000.00	19,737.40	4,202
2023-05-25	42,000.00	42,000.00	42,000.00	42,000.00	18,421.58	200
2023-05-24	36,900.00	45,000.00	36,900.00	45,000.00	19,737.40	4,400
2023-05-23	42,000.00	42,000.00	41,000.00	41,000.00	17,982.97	600
2023-05-18	41,000.00	41,000.00	41,000.00	41,000.00	17,982.97	200
2023-05-17	40,000.00	40,000.00	40,000.00	40,000.00	17,544.36	600
2023-05-16	40,000.00	40,000.00	40,000.00	40,000.00	17,544.36	2,000
2023-05-15	40,000.00	40,000.00	39,900.00	40,000.00	17,544.36	800
2023-05-12	36,500.00	39,000.00	36,500.00	39,000.00	17,105.75	1,200
2023-05-11	39,000.00	39,000.00	39,000.00	39,000.00	17,105.75	200
2023-05-10	39,000.00	39,000.00	39,000.00	39,000.00	17,105.75	472
2023-05-08	35,100.00	38,500.00	34,700.00	38,500.00	16,886.45	1,076
2023-04-27	38,500.00	38,500.00	38,500.00	38,500.00	16,886.45	200
2023-04-24	45,000.00	45,400.00	41,500.00	41,500.00	18,202.27	175,788
2023-04-21	41,500.00	41,500.00	41,500.00	41,500.00	18,202.27	210
2023-04-20	38,400.00	39,900.00	38,300.00	39,900.00	17,500.50	5,592
2023-04-19	38,500.00	38,500.00	38,000.00	38,500.00	16,886.45	3,616
2023-04-18	38,500.00	38,500.00	38,000.00	38,500.00	16,886.45	1,200
2023-04-17	35,100.00	38,400.00	35,100.00	36,000.00	15,789.92	1,208
2023-04-14	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	800
2023-04-12	32,500.00	32,500.00	32,500.00	32,500.00	14,254.79	1,370
2023-04-11	35,500.00	36,000.00	35,500.00	36,000.00	15,789.92	2,600
2023-04-10	35,500.00	36,000.00	35,500.00	36,000.00	15,789.92	6,038
2023-04-07	33,500.00	33,500.00	33,500.00	33,500.00	14,693.40	3,800
2023-04-03	36,000.00	36,000.00	36,000.00	36,000.00	15,789.92	1,200
2023-03-24	36,000.00	36,000.00	36,000.00	36,000.00	15,789.92	200
2023-03-23	37,500.00	37,500.00	36,000.00	36,000.00	15,789.92	800
2023-03-22	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	3,672
2023-03-17	34,500.00	34,500.00	34,500.00	34,500.00	15,132.01	2,200
2023-03-16	32,200.00	32,200.00	32,200.00	32,200.00	14,123.21	200
2023-03-15	36,300.00	36,300.00	33,300.00	33,300.00	14,605.68	400
2023-03-14	32,000.00	33,000.00	32,000.00	33,000.00	14,474.10	3,200
2023-03-13	31,600.00	31,600.00	31,600.00	31,600.00	13,860.04	200
2023-03-10	34,200.00	34,200.00	34,200.00	34,200.00	15,000.43	4,800
2023-03-06	37,800.00	37,800.00	37,800.00	37,800.00	16,579.42	300
2023-03-02	35,800.00	35,800.00	35,800.00	35,800.00	15,702.20	200
2023-03-01	34,500.00	34,600.00	34,500.00	34,600.00	15,175.87	1,000
2023-02-28	32,100.00	34,500.00	32,000.00	34,500.00	15,132.01	7,000
2023-02-24	32,200.00	32,200.00	31,500.00	31,500.00	13,816.18	2,000
2023-02-21	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	1,800
2023-02-20	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	1,000
2023-02-17	32,600.00	32,600.00	32,100.00	32,100.00	14,079.35	1,000
2023-02-16	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	4,800
2023-02-15	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	6,000
2023-02-10	33,500.00	33,500.00	33,500.00	33,500.00	14,693.40	200
2023-02-09	37,000.00	37,000.00	37,000.00	37,000.00	16,228.53	18,000
2023-02-07	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	12,000
2023-02-01	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	8,000
2023-01-31	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	10,200
2023-01-18	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	2,600

← NewerPage 12 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.