Vinacontrol Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	61,000.00	61,000.00	59,000.00	59,000.00	25,385.02	4,400
2022-04-13	56,000.00	56,300.00	56,000.00	56,300.00	24,223.33	8,000
2022-04-12	53,800.00	56,000.00	53,800.00	56,000.00	24,094.25	10,200
2022-04-08	53,000.00	53,800.00	53,000.00	53,800.00	23,147.69	600
2022-04-07	51,000.00	53,000.00	51,000.00	53,000.00	22,803.49	12,600
2022-04-06	50,000.00	51,000.00	50,000.00	51,000.00	21,942.98	19,400
2022-04-05	48,000.00	50,000.00	48,000.00	50,000.00	21,512.73	2,456
2022-04-01	47,000.00	52,000.00	47,000.00	50,000.00	21,512.73	13,010
2022-03-31	48,000.00	50,000.00	48,000.00	50,000.00	21,512.73	34,600
2022-03-30	50,000.00	50,000.00	50,000.00	50,000.00	21,512.73	3,000
2022-03-29	45,000.00	48,000.00	45,000.00	48,000.00	20,652.22	26,600
2022-03-28	45,500.00	45,500.00	45,500.00	45,500.00	19,576.58	12,124
2022-03-24	43,900.00	43,900.00	43,000.00	43,000.00	18,500.94	6,000
2022-03-23	44,000.00	44,000.00	44,000.00	44,000.00	18,931.20	10,066
2022-03-22	44,000.00	44,000.00	44,000.00	44,000.00	18,931.20	3,000
2022-03-21	38,300.00	40,100.00	38,300.00	40,100.00	17,253.21	4,000
2022-03-18	42,500.00	42,500.00	42,500.00	42,500.00	18,285.82	800
2022-03-17	45,000.00	46,000.00	43,500.00	46,000.00	19,791.71	14,600
2022-03-16	45,000.00	45,500.00	45,000.00	45,500.00	19,576.58	11,800
2022-03-15	44,000.00	44,500.00	44,000.00	44,500.00	19,146.33	2,200
2022-03-14	43,100.00	43,100.00	43,000.00	43,000.00	18,500.94	3,620
2022-03-11	42,000.00	45,000.00	42,000.00	45,000.00	19,361.45	11,802
2022-03-10	43,000.00	43,000.00	43,000.00	43,000.00	18,500.94	10,800
2022-03-09	43,000.00	43,000.00	43,000.00	43,000.00	18,500.94	1,200
2022-03-08	40,000.00	40,200.00	40,000.00	40,200.00	17,296.23	800
2022-03-07	38,000.00	42,000.00	38,000.00	42,000.00	18,070.69	17,300
2022-03-04	38,100.00	40,000.00	38,100.00	40,000.00	17,210.18	1,400
2022-03-03	38,000.00	38,100.00	38,000.00	38,100.00	16,392.70	11,200
2022-03-02	38,000.00	38,000.00	37,500.00	38,000.00	16,349.67	34,600
2022-03-01	36,600.00	37,000.00	36,600.00	37,000.00	15,919.42	25,558
2022-02-25	36,000.00	36,000.00	36,000.00	36,000.00	15,489.16	2,000
2022-02-24	35,800.00	36,500.00	35,800.00	36,500.00	15,704.29	4,000
2022-02-22	36,800.00	36,800.00	36,800.00	36,800.00	15,833.37	400
2022-02-21	34,500.00	36,800.00	34,500.00	36,800.00	15,833.37	1,400
2022-02-18	35,100.00	35,100.00	34,200.00	34,200.00	14,714.70	12,106
2022-02-17	37,500.00	37,500.00	37,500.00	37,500.00	16,134.54	200
2022-02-16	34,100.00	34,100.00	34,100.00	34,100.00	14,671.68	766
2022-02-15	33,800.00	33,800.00	33,800.00	33,800.00	14,542.60	304
2022-02-10	36,200.00	36,200.00	36,200.00	36,200.00	15,575.21	400
2022-02-09	36,500.00	36,500.00	36,400.00	36,400.00	15,661.26	2,600
2022-02-08	36,800.00	36,800.00	36,800.00	36,800.00	15,833.37	200
2022-01-27	33,600.00	33,600.00	33,600.00	33,600.00	14,456.55	1,206
2022-01-24	33,500.00	33,500.00	33,500.00	33,500.00	14,413.53	600
2022-01-21	33,200.00	33,200.00	33,200.00	33,200.00	14,284.45	260
2022-01-18	33,000.00	33,000.00	33,000.00	33,000.00	14,198.40	2,000
2022-01-17	35,400.00	35,400.00	33,500.00	33,500.00	14,413.53	11,400
2022-01-14	33,400.00	35,400.00	33,400.00	35,400.00	15,231.01	2,400
2022-01-13	34,600.00	34,600.00	33,400.00	33,400.00	14,370.50	18,200
2022-01-12	33,100.00	33,500.00	33,100.00	33,500.00	14,413.53	4,000
2022-01-05	35,000.00	35,000.00	34,000.00	34,500.00	14,843.78	6,206
2022-01-04	34,300.00	35,000.00	34,300.00	35,000.00	15,058.91	3,000
2021-12-31	35,000.00	35,000.00	35,000.00	35,000.00	15,058.91	1,200
2021-12-30	34,500.00	35,500.00	34,500.00	35,000.00	15,058.91	4,132
2021-12-24	35,000.00	35,000.00	35,000.00	35,000.00	15,058.91	600
2021-12-23	35,000.00	35,000.00	35,000.00	35,000.00	15,058.91	2,400
2021-12-21	35,000.00	35,000.00	35,000.00	35,000.00	15,058.91	200
2021-12-20	35,000.00	35,000.00	35,000.00	35,000.00	15,058.91	1,000
2021-12-17	34,800.00	34,800.00	34,800.00	34,800.00	14,972.86	2,000
2021-12-16	34,800.00	34,800.00	34,800.00	34,800.00	14,972.86	2,036
2021-12-14	35,900.00	35,900.00	35,900.00	35,900.00	15,446.14	1,132

← NewerPage 14 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.