Vinacontrol Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-10	30,200.00	30,500.00	30,200.00	30,200.00	29,142.58	6,659
2025-09-09	30,100.00	30,100.00	30,000.00	30,100.00	29,046.08	11,300
2025-09-08	30,000.00	30,100.00	30,000.00	30,000.00	28,949.59	6,841
2025-09-05	30,000.00	30,200.00	30,000.00	30,000.00	28,949.59	7,750
2025-09-04	30,000.00	30,800.00	30,000.00	30,000.00	28,949.59	4,781
2025-09-03	30,000.00	30,100.00	29,600.00	30,000.00	28,949.59	9,277
2025-08-29	30,100.00	31,000.00	29,000.00	30,100.00	29,046.08	9,439
2025-08-28	31,500.00	32,000.00	30,000.00	30,100.00	29,046.08	21,466
2025-08-27	31,500.00	32,500.00	31,500.00	32,500.00	31,362.05	3,505
2025-08-26	32,500.00	32,500.00	32,500.00	32,500.00	31,362.05	290
2025-08-22	31,900.00	32,200.00	31,600.00	32,200.00	31,072.56	1,207
2025-08-21	32,000.00	32,000.00	32,000.00	32,000.00	30,879.56	1,352
2025-08-20	31,600.00	31,600.00	31,500.00	31,600.00	30,493.56	1,003
2025-08-19	32,000.00	32,000.00	31,600.00	31,600.00	30,493.56	2,123
2025-08-18	32,500.00	32,700.00	31,600.00	31,600.00	30,493.56	1,895
2025-08-15	33,000.00	33,000.00	33,000.00	33,000.00	31,844.54	110
2025-08-14	32,400.00	33,000.00	32,300.00	33,000.00	31,844.54	1,207
2025-08-13	33,400.00	33,400.00	32,900.00	33,400.00	32,230.54	1,902
2025-08-12	33,000.00	33,500.00	33,000.00	33,500.00	32,327.04	200
2025-08-11	33,200.00	34,100.00	33,200.00	33,500.00	32,327.04	1,175
2025-08-07	36,300.00	36,300.00	34,800.00	35,000.00	33,774.52	3,204
2025-08-06	33,300.00	33,400.00	33,300.00	33,300.00	32,134.04	2,308
2025-08-05	31,500.00	32,100.00	31,500.00	32,000.00	30,879.56	4,300
2025-08-04	31,500.00	31,700.00	31,500.00	31,700.00	30,590.06	1,611
2025-08-01	31,500.00	33,000.00	31,500.00	31,700.00	30,590.06	693
2025-07-31	31,500.00	31,600.00	31,500.00	31,500.00	30,397.06	1,243
2025-07-30	32,500.00	32,500.00	31,100.00	32,300.00	31,169.05	175,146
2025-07-29	33,600.00	33,600.00	32,400.00	32,400.00	31,265.55	4,282
2025-07-28	34,000.00	34,000.00	33,300.00	33,600.00	32,423.54	1,826
2025-07-25	34,000.00	34,000.00	32,800.00	34,000.00	32,809.53	1,023
2025-07-24	35,000.00	35,000.00	33,300.00	34,000.00	32,809.53	1,403
2025-07-23	32,800.00	33,300.00	32,800.00	33,300.00	32,134.04	4,915
2025-07-22	34,400.00	34,400.00	33,000.00	33,000.00	31,844.54	5,395
2025-07-21	35,000.00	35,000.00	34,500.00	34,500.00	33,292.02	2,505
2025-07-18	34,500.00	35,000.00	34,500.00	35,000.00	33,774.52	3,933
2025-07-17	34,600.00	34,600.00	33,900.00	34,000.00	32,809.53	5,693
2025-07-16	34,600.00	34,600.00	34,000.00	34,600.00	33,388.52	792
2025-07-15	35,800.00	35,900.00	34,600.00	34,600.00	33,388.52	5,771
2025-07-14	36,100.00	36,200.00	35,100.00	35,900.00	34,643.00	5,115
2025-07-11	37,000.00	37,000.00	36,000.00	36,100.00	34,836.00	13,765
2025-07-10	37,700.00	37,700.00	37,000.00	37,000.00	35,704.49	6,936
2025-07-09	34,600.00	37,800.00	34,600.00	37,700.00	36,379.98	22,487
2025-07-08	71,000.00	71,000.00	68,500.00	69,000.00	33,099.03	36,066
2025-07-07	66,000.00	71,000.00	66,000.00	71,000.00	34,058.42	41,492
2025-07-04	64,900.00	66,500.00	64,900.00	65,000.00	31,180.24	20,254
2025-07-03	64,700.00	64,700.00	64,100.00	64,100.00	30,748.52	4,652
2025-07-02	65,000.00	65,000.00	63,700.00	63,700.00	30,556.64	17,168
2025-07-01	63,500.00	64,700.00	63,500.00	64,700.00	31,036.33	10,936
2025-06-30	62,500.00	64,000.00	62,500.00	63,600.00	30,508.67	20,000
2025-06-27	61,500.00	62,000.00	60,000.00	62,000.00	29,741.15	6,400
2025-06-26	60,000.00	62,000.00	58,700.00	61,500.00	29,501.31	8,374
2025-06-25	63,500.00	63,500.00	61,600.00	61,600.00	29,549.28	18,684
2025-06-24	61,600.00	63,500.00	61,200.00	63,500.00	30,460.70	5,914
2025-06-23	65,500.00	65,500.00	60,000.00	65,400.00	31,372.12	12,150
2025-06-20	65,000.00	68,000.00	63,500.00	65,400.00	31,372.12	25,010
2025-06-19	61,100.00	65,000.00	61,100.00	62,100.00	29,789.12	8,206
2025-06-18	56,900.00	61,100.00	56,900.00	61,100.00	29,309.43	28,988
2025-06-17	56,900.00	56,900.00	55,600.00	55,600.00	26,671.10	7,850
2025-06-16	55,000.00	55,500.00	54,000.00	55,500.00	26,623.13	10,284
2025-06-13	55,000.00	55,000.00	53,000.00	53,000.00	25,423.89	1,000

← NewerPage 5 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.