Vinacontrol Group Corp historical data

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

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
2025-10-17	35,100.00	35,100.00	34,500.00	35,000.00	34,419.89	9,210
2025-10-16	33,000.00	35,100.00	33,000.00	35,100.00	34,518.23	10,852
2025-10-15	32,400.00	33,000.00	32,400.00	33,000.00	32,453.04	13,727
2025-10-14	31,500.00	32,500.00	31,000.00	32,400.00	31,862.98	5,119
2025-10-13	31,500.00	31,500.00	31,500.00	31,500.00	30,977.90	328
2025-10-10	31,600.00	31,600.00	31,500.00	31,500.00	30,977.90	2,762
2025-10-09	31,500.00	31,500.00	31,500.00	31,500.00	30,977.90	500
2025-10-08	31,600.00	31,600.00	30,800.00	31,000.00	30,486.19	4,756
2025-10-07	31,700.00	31,700.00	31,600.00	31,600.00	31,076.24	2,406
2025-10-06	31,200.00	32,300.00	31,200.00	31,600.00	31,076.24	5,457
2025-10-03	31,100.00	31,200.00	31,100.00	31,200.00	30,682.87	2,401
2025-10-02	31,500.00	31,500.00	31,100.00	31,100.00	30,584.53	10,033
2025-09-30	31,100.00	31,100.00	31,100.00	31,100.00	30,584.53	623
2025-09-29	31,000.00	31,100.00	31,000.00	31,100.00	30,584.53	3,200
2025-09-26	31,800.00	31,800.00	31,000.00	31,000.00	30,486.19	843
2025-09-25	31,900.00	31,900.00	31,800.00	31,800.00	31,272.93	7,642
2025-09-24	32,000.00	32,400.00	31,700.00	31,700.00	31,174.59	18,022
2025-09-23	31,400.00	31,800.00	31,400.00	31,400.00	30,879.56	3,815
2025-09-22	31,600.00	32,000.00	31,600.00	32,000.00	30,879.56	15,831
2025-09-19	31,600.00	31,600.00	31,600.00	31,600.00	30,493.56	2,586
2025-09-18	31,700.00	31,700.00	31,600.00	31,600.00	30,493.56	10,413
2025-09-17	31,600.00	32,000.00	31,500.00	31,500.00	30,397.06	4,701
2025-09-16	31,700.00	31,700.00	31,400.00	31,500.00	30,397.06	3,505
2025-09-15	30,800.00	31,000.00	30,600.00	31,000.00	29,914.57	6,700
2025-09-12	30,400.00	30,600.00	30,400.00	30,600.00	29,528.58	1,375
2025-09-11	30,200.00	30,500.00	30,200.00	30,400.00	29,335.58	6,100

← NewerPage 4 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.