Vinacontrol Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-24	35,300.00	35,500.00	35,300.00	35,500.00	35,500.00	23,524
2026-06-23	35,100.00	35,500.00	35,100.00	35,300.00	35,300.00	2,215
2026-06-22	35,500.00	35,600.00	35,500.00	35,500.00	35,500.00	6,002
2026-06-19	35,500.00	35,500.00	35,500.00	35,500.00	35,500.00	1,200
2026-06-18	35,500.00	35,600.00	35,500.00	35,600.00	35,600.00	450
2026-06-16	35,700.00	35,700.00	35,300.00	35,300.00	35,300.00	700
2026-06-15	34,600.00	34,600.00	34,600.00	34,600.00	34,600.00	102
2026-06-12	38,300.00	38,300.00	34,600.00	34,600.00	34,600.00	2,902
2026-06-11	33,800.00	38,300.00	33,800.00	38,300.00	38,300.00	4,536
2026-06-10	34,100.00	34,900.00	33,900.00	34,900.00	34,900.00	10,410
2026-06-09	34,500.00	35,000.00	34,500.00	35,000.00	35,000.00	10,150
2026-06-08	35,100.00	35,100.00	35,100.00	35,100.00	35,100.00	3,300
2026-06-05	35,100.00	35,200.00	35,100.00	35,100.00	35,100.00	4,000
2026-06-04	36,600.00	36,600.00	35,100.00	35,100.00	35,100.00	2,100
2026-06-03	34,600.00	35,100.00	33,900.00	35,100.00	35,100.00	9,305
2026-06-02	34,500.00	35,000.00	34,500.00	35,000.00	35,000.00	3,377
2026-06-01	35,100.00	35,100.00	35,100.00	35,100.00	35,100.00	1,503
2026-05-29	35,000.00	35,100.00	35,000.00	35,100.00	35,100.00	4,440
2026-05-28	35,100.00	35,100.00	34,800.00	34,800.00	34,800.00	3,706
2026-05-27	35,000.00	35,000.00	34,500.00	34,800.00	34,800.00	1,800
2026-05-26	35,300.00	35,300.00	35,100.00	35,100.00	35,100.00	5,109
2026-05-25	35,000.00	35,000.00	35,000.00	35,000.00	35,000.00	210
2026-05-22	35,700.00	35,700.00	35,700.00	35,700.00	35,700.00	200
2026-05-20	35,700.00	35,700.00	35,700.00	35,700.00	35,700.00	109
2026-05-19	35,700.00	35,700.00	35,400.00	35,500.00	35,500.00	2,726
2026-05-18	35,100.00	35,100.00	32,600.00	32,600.00	32,600.00	2,002
2026-05-15	36,100.00	36,100.00	36,100.00	36,100.00	36,100.00	122
2026-05-14	36,100.00	36,100.00	36,100.00	36,100.00	36,100.00	111
2026-05-13	36,100.00	36,200.00	36,100.00	36,200.00	35,600.00	1,853
2026-05-11	36,100.00	36,100.00	36,000.00	36,000.00	35,403.31	5,325
2026-05-08	36,000.00	36,200.00	36,000.00	36,200.00	35,600.00	500
2026-05-07	36,200.00	36,300.00	34,900.00	36,200.00	35,600.00	5,032
2026-05-06	36,200.00	36,200.00	36,200.00	36,200.00	35,600.00	1,613
2026-05-05	36,500.00	36,500.00	36,500.00	36,500.00	35,895.03	1,511
2026-05-04	36,000.00	36,600.00	36,000.00	36,500.00	35,895.03	13,117
2026-04-28	36,300.00	36,300.00	36,000.00	36,000.00	35,403.31	7,102
2026-04-24	36,000.00	36,000.00	36,000.00	36,000.00	35,403.31	400
2026-04-23	36,000.00	36,000.00	36,000.00	36,000.00	35,403.31	1,502
2026-04-22	36,000.00	36,000.00	36,000.00	36,000.00	35,403.31	3,400
2026-04-21	36,000.00	36,800.00	36,000.00	36,000.00	35,403.31	13,003
2026-04-20	36,100.00	36,100.00	36,100.00	36,100.00	35,501.66	100
2026-04-17	36,000.00	36,000.00	36,000.00	36,000.00	35,403.31	2,100
2026-04-16	35,200.00	35,800.00	35,200.00	35,800.00	35,206.63	2,010
2026-04-14	35,900.00	36,000.00	35,900.00	36,000.00	35,403.31	4,000
2026-04-13	35,900.00	35,900.00	35,900.00	35,900.00	35,304.97	914
2026-04-10	35,300.00	35,500.00	35,200.00	35,500.00	34,911.60	2,921
2026-04-09	35,100.00	36,900.00	35,100.00	36,900.00	36,288.40	400
2026-04-08	37,300.00	37,300.00	36,000.00	36,100.00	35,501.66	3,200
2026-04-07	36,100.00	36,100.00	36,100.00	36,100.00	35,501.66	301
2026-04-06	36,200.00	36,200.00	36,000.00	36,000.00	35,403.31	3,166
2026-04-03	36,100.00	36,100.00	35,400.00	35,400.00	34,813.26	2,300
2026-04-02	36,700.00	36,700.00	36,100.00	36,100.00	35,501.66	2,700
2026-04-01	36,800.00	36,800.00	36,700.00	36,700.00	36,091.71	402
2026-03-31	36,400.00	36,800.00	36,400.00	36,800.00	36,190.06	704
2026-03-30	36,900.00	36,900.00	36,500.00	36,500.00	35,895.03	703
2026-03-27	36,400.00	37,000.00	36,400.00	37,000.00	36,386.74	601
2026-03-26	36,400.00	36,400.00	36,400.00	36,400.00	35,796.69	310
2026-03-25	35,400.00	35,400.00	35,300.00	35,400.00	34,813.26	1,201
2026-03-24	37,800.00	37,800.00	35,300.00	35,300.00	34,714.92	212
2026-03-23	35,300.00	35,300.00	34,100.00	34,500.00	33,928.18	3,113

← NewerPage 2 of 15 · 870 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.