Vinacontrol Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 35,500.00 | 35,600.00 | 35,200.00 | 35,200.00 | 34,616.57 | 3,700 |
| 2025-12-17 | 34,800.00 | 35,600.00 | 34,800.00 | 35,500.00 | 34,911.60 | 15,216 |
| 2025-12-16 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,223.20 | 1,000 |
| 2025-12-12 | 34,800.00 | 35,000.00 | 34,400.00 | 34,800.00 | 34,223.20 | 2,600 |
| 2025-12-11 | 34,500.00 | 34,500.00 | 34,300.00 | 34,300.00 | 33,731.49 | 800 |
| 2025-12-10 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 33,928.18 | 441 |
| 2025-12-08 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 34,419.89 | 1,200 |
| 2025-12-04 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,223.20 | 1,000 |
| 2025-12-03 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 34,419.89 | 2,222 |
| 2025-11-28 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,419.89 | 100 |
| 2025-11-26 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,419.89 | 202 |
| 2025-11-24 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,419.89 | 166 |
| 2025-11-20 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 34,419.89 | 2,101 |
| 2025-11-19 | 35,000.00 | 35,100.00 | 35,000.00 | 35,100.00 | 34,518.23 | 1,001 |
| 2025-11-18 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,419.89 | 100 |
| 2025-11-17 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,419.89 | 302 |
| 2025-11-14 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 34,518.23 | 600 |
| 2025-11-12 | 35,300.00 | 36,000.00 | 35,100.00 | 35,100.00 | 34,518.23 | 1,120 |
| 2025-11-11 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 34,616.57 | 100 |
| 2025-11-10 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 34,616.57 | 2,774 |
| 2025-11-07 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 34,419.89 | 2,101 |
| 2025-11-06 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 34,911.60 | 800 |
| 2025-11-05 | 35,300.00 | 35,400.00 | 35,200.00 | 35,200.00 | 34,616.57 | 1,601 |
| 2025-11-04 | 35,100.00 | 35,400.00 | 35,000.00 | 35,300.00 | 34,714.92 | 2,000 |
| 2025-10-31 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 34,419.89 | 8,202 |
| 2025-10-30 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 34,616.57 | 700 |
| 2025-10-29 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 34,419.89 | 1,924 |
| 2025-10-28 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 34,419.89 | 1,102 |
| 2025-10-27 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,419.89 | 3,463 |
| 2025-10-24 | 35,400.00 | 35,500.00 | 35,400.00 | 35,500.00 | 34,911.60 | 2,315 |
| 2025-10-23 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 33,436.46 | 1,125 |
| 2025-10-22 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 34,911.60 | 100 |
| 2025-10-21 | 33,800.00 | 34,000.00 | 33,800.00 | 34,000.00 | 33,436.46 | 10,543 |
| 2025-10-20 | 35,000.00 | 35,000.00 | 33,600.00 | 33,800.00 | 33,239.78 | 5,925 |
← NewerPage 4 of 4 · 214 trading days
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.