Vinacontrol Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	35,300.00	35,300.00	34,100.00	34,500.00	33,928.18	3,113
2026-03-20	36,400.00	37,500.00	36,400.00	36,500.00	35,895.03	2,300
2026-03-19	36,100.00	36,400.00	36,100.00	36,400.00	35,796.69	700
2026-03-18	36,100.00	36,200.00	36,100.00	36,200.00	35,600.00	325
2026-03-17	36,000.00	36,100.00	36,000.00	36,100.00	35,501.66	5,100
2026-03-16	36,000.00	36,000.00	35,800.00	35,800.00	35,206.63	602
2026-03-13	35,100.00	38,600.00	35,100.00	35,300.00	34,714.92	970
2026-03-12	35,100.00	35,100.00	35,100.00	35,100.00	34,518.23	101
2026-03-11	35,100.00	35,100.00	35,100.00	35,100.00	34,518.23	100
2026-03-10	34,500.00	35,100.00	34,500.00	35,000.00	34,419.89	14,729
2026-03-09	37,300.00	37,300.00	34,500.00	34,500.00	33,928.18	2,441
2026-03-06	37,900.00	37,900.00	37,100.00	37,100.00	36,485.08	2,500
2026-03-05	37,500.00	37,500.00	37,300.00	37,300.00	36,681.77	2,500
2026-03-04	37,500.00	37,500.00	37,300.00	37,300.00	36,681.77	1,604
2026-03-03	37,100.00	38,100.00	37,100.00	38,100.00	37,468.51	400
2026-03-02	38,500.00	38,500.00	38,000.00	38,000.00	37,370.17	928
2026-02-27	37,200.00	37,600.00	37,200.00	37,600.00	36,976.80	402
2026-02-26	37,200.00	39,000.00	37,200.00	38,400.00	37,763.54	2,105
2026-02-25	38,500.00	38,500.00	38,500.00	38,500.00	37,861.88	116
2026-02-24	38,000.00	38,900.00	37,300.00	38,800.00	38,156.91	1,707
2026-02-23	39,500.00	39,500.00	39,500.00	39,500.00	38,845.30	111
2026-02-13	40,800.00	40,800.00	38,900.00	38,900.00	38,255.25	9,712
2026-02-12	37,500.00	37,500.00	37,500.00	37,500.00	36,878.45	109
2026-02-11	41,500.00	41,500.00	40,400.00	40,400.00	39,730.39	240
2026-02-10	40,700.00	40,700.00	39,100.00	40,500.00	39,828.73	1,300
2026-02-09	39,100.00	39,100.00	39,100.00	39,100.00	38,451.93	102
2026-02-06	42,000.00	42,000.00	39,500.00	39,600.00	38,943.65	2,007
2026-02-05	39,700.00	40,900.00	39,500.00	40,700.00	40,025.41	2,131
2026-02-04	42,000.00	42,000.00	39,400.00	39,900.00	39,238.67	11,727
2026-02-03	39,500.00	41,700.00	39,500.00	41,700.00	41,008.84	5,750
2026-02-02	40,000.00	40,000.00	39,900.00	39,900.00	39,238.67	3,318
2026-01-30	39,700.00	43,600.00	39,700.00	39,700.00	39,041.99	2,166
2026-01-29	40,000.00	40,000.00	39,700.00	39,700.00	39,041.99	20,290
2026-01-28	39,600.00	39,600.00	39,500.00	39,500.00	38,845.30	725
2026-01-27	39,400.00	39,400.00	39,400.00	39,400.00	38,746.96	35,009
2026-01-26	39,300.00	39,300.00	39,000.00	39,000.00	38,353.59	35,010
2026-01-23	35,600.00	39,000.00	35,600.00	38,900.00	38,255.25	5,111
2026-01-22	38,000.00	38,000.00	38,000.00	38,000.00	37,370.17	200
2026-01-21	39,000.00	39,000.00	39,000.00	39,000.00	38,353.59	125
2026-01-20	40,500.00	40,500.00	38,500.00	39,900.00	39,238.67	1,816
2026-01-19	37,800.00	37,800.00	37,800.00	37,800.00	37,173.48	105
2026-01-16	38,000.00	38,000.00	37,000.00	37,000.00	36,386.74	3,000
2026-01-15	37,500.00	37,500.00	37,300.00	37,500.00	36,878.45	8,425
2026-01-14	36,500.00	36,500.00	36,500.00	36,500.00	35,895.03	4,102
2026-01-13	36,000.00	36,400.00	36,000.00	36,400.00	35,796.69	6,600
2026-01-12	36,000.00	36,000.00	36,000.00	36,000.00	35,403.31	2,300
2026-01-09	36,000.00	36,200.00	36,000.00	36,000.00	35,403.31	9,329
2026-01-08	35,500.00	35,600.00	35,500.00	35,600.00	35,009.94	3,300
2026-01-07	36,000.00	36,000.00	35,600.00	35,600.00	35,009.94	3,900
2026-01-06	36,000.00	36,100.00	36,000.00	36,000.00	35,403.31	5,100
2026-01-05	35,700.00	35,900.00	35,700.00	35,900.00	35,304.97	5,202
2025-12-31	35,500.00	35,500.00	35,500.00	35,500.00	34,911.60	138
2025-12-30	35,900.00	36,100.00	35,500.00	35,500.00	34,911.60	6,156
2025-12-29	35,900.00	36,000.00	35,600.00	36,000.00	35,403.31	1,200
2025-12-26	36,000.00	36,000.00	36,000.00	36,000.00	35,403.31	3,400
2025-12-25	36,400.00	36,400.00	36,000.00	36,000.00	35,403.31	1,602
2025-12-24	36,000.00	36,000.00	36,000.00	36,000.00	35,403.31	102
2025-12-23	35,900.00	36,000.00	35,900.00	36,000.00	35,403.31	9,413
2025-12-22	35,700.00	35,800.00	35,700.00	35,800.00	35,206.63	1,005
2025-12-19	35,300.00	35,300.00	35,300.00	35,300.00	34,714.92	3,049

← NewerPage 3 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.