Vinacontrol Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	2,076
2023-01-16	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	2,000
2023-01-11	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	4,200
2023-01-10	35,700.00	35,700.00	35,700.00	35,700.00	15,658.34	200
2023-01-06	39,600.00	39,600.00	39,600.00	39,600.00	17,368.92	200
2023-01-05	44,000.00	44,000.00	44,000.00	44,000.00	19,298.80	200
2023-01-03	48,400.00	48,400.00	48,400.00	48,400.00	21,228.67	58,400
2022-12-30	37,000.00	44,000.00	37,000.00	44,000.00	19,298.80	6,000
2022-12-29	41,100.00	41,100.00	41,100.00	41,100.00	18,026.83	2,400
2022-12-28	37,400.00	37,400.00	37,400.00	37,400.00	16,403.98	400
2022-12-27	41,400.00	41,500.00	41,400.00	41,500.00	18,202.27	400
2022-12-23	37,900.00	37,900.00	37,900.00	37,900.00	16,623.28	600
2022-12-20	34,500.00	34,500.00	34,500.00	34,500.00	15,132.01	2,332
2022-12-12	34,200.00	34,200.00	34,200.00	34,200.00	15,000.43	1,600
2022-12-09	34,200.00	34,200.00	34,200.00	34,200.00	15,000.43	400
2022-12-08	31,100.00	34,200.00	31,000.00	34,200.00	15,000.43	2,200
2022-12-06	31,100.00	31,100.00	31,100.00	31,100.00	13,640.74	266
2022-10-26	33,500.00	34,000.00	33,500.00	34,000.00	14,912.71	100,400
2022-10-25	33,500.00	33,500.00	33,000.00	33,000.00	14,474.10	20,000
2022-10-24	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	200
2022-10-18	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	5,000
2022-10-14	32,600.00	32,600.00	32,500.00	32,600.00	14,298.65	13,790
2022-10-13	34,600.00	34,600.00	34,600.00	34,600.00	15,175.87	200
2022-09-30	36,000.00	38,400.00	35,000.00	38,400.00	16,842.59	600
2022-09-29	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	200
2022-09-21	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	2,532
2022-09-15	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	212
2022-08-31	34,100.00	34,100.00	34,000.00	34,000.00	14,912.71	1,206
2022-08-22	35,200.00	35,200.00	35,100.00	35,100.00	15,395.18	1,200
2022-08-17	39,600.00	39,600.00	39,000.00	39,000.00	17,105.75	400
2022-08-11	36,000.00	36,000.00	36,000.00	36,000.00	15,789.92	1,000
2022-08-03	34,300.00	34,300.00	34,300.00	34,300.00	15,044.29	1,000
2022-08-02	34,300.00	34,300.00	34,300.00	34,300.00	15,044.29	2,200
2022-07-26	31,200.00	31,200.00	31,200.00	31,200.00	13,684.60	600
2022-07-11	34,100.00	34,100.00	34,100.00	34,100.00	14,956.57	290
2022-07-08	37,800.00	37,800.00	37,800.00	37,800.00	16,579.42	200
2022-07-07	41,900.00	41,900.00	41,900.00	41,900.00	18,377.72	200
2022-06-30	46,500.00	46,500.00	46,500.00	46,500.00	20,395.32	200
2022-06-29	42,500.00	42,500.00	42,500.00	42,500.00	18,640.88	400
2022-06-28	41,100.00	41,100.00	41,100.00	41,100.00	18,026.83	400
2022-06-27	37,400.00	37,400.00	37,300.00	37,400.00	16,403.98	1,000
2022-06-22	34,000.00	34,000.00	34,000.00	34,000.00	14,912.71	200
2022-06-17	33,000.00	33,000.00	33,000.00	33,000.00	14,474.10	400
2022-06-16	30,700.00	34,000.00	30,700.00	34,000.00	14,912.71	400
2022-06-13	34,000.00	34,000.00	34,000.00	34,000.00	14,912.71	200
2022-06-06	34,100.00	34,100.00	34,000.00	34,000.00	14,912.71	1,000
2022-06-03	32,200.00	32,200.00	32,200.00	32,200.00	14,123.21	1,000
2022-05-25	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	200
2022-05-24	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	2,000
2022-05-16	35,000.00	35,000.00	35,000.00	35,000.00	15,351.31	200
2022-05-12	37,900.00	37,900.00	33,000.00	33,000.00	14,474.10	442
2022-05-11	34,000.00	40,000.00	34,000.00	34,500.00	15,132.01	10,088
2022-05-09	36,500.00	36,500.00	36,500.00	36,500.00	16,009.23	1,400
2022-05-06	40,500.00	40,500.00	40,500.00	40,500.00	17,763.66	600
2022-05-05	45,000.00	45,000.00	45,000.00	45,000.00	19,737.40	200
2022-05-04	49,500.00	49,500.00	49,500.00	49,500.00	21,711.14	200
2022-04-28	54,900.00	54,900.00	54,900.00	54,900.00	24,079.63	200
2022-04-25	61,000.00	61,000.00	60,900.00	60,900.00	26,711.29	2,000
2022-04-18	60,000.00	65,500.00	60,000.00	63,000.00	27,106.04	286,426
2022-04-15	59,000.00	60,000.00	59,000.00	60,000.00	25,815.27	2,600

← NewerPage 13 of 15 · 869 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.