Vinacontrol Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 53,000.00 | 55,000.00 | 53,000.00 | 55,000.00 | 26,383.28 | 6,002 |
| 2025-06-10 | 50,500.00 | 52,000.00 | 50,500.00 | 52,000.00 | 24,944.19 | 5,066 |
| 2025-06-09 | 50,100.00 | 50,100.00 | 50,000.00 | 50,000.00 | 23,984.80 | 2,000 |
| 2025-06-06 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 23,984.80 | 9,600 |
| 2025-06-05 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 23,984.80 | 268 |
| 2025-06-04 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 23,984.80 | 1,000 |
| 2025-06-03 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 23,984.80 | 858 |
| 2025-06-02 | 52,500.00 | 52,500.00 | 50,000.00 | 50,000.00 | 23,984.80 | 27,066 |
| 2025-05-30 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 25,519.83 | 200 |
| 2025-05-29 | 54,000.00 | 54,000.00 | 53,600.00 | 54,000.00 | 25,903.59 | 2,000 |
| 2025-05-27 | 55,000.00 | 55,000.00 | 53,500.00 | 53,500.00 | 25,663.74 | 1,200 |
| 2025-05-23 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 26,383.28 | 400 |
| 2025-05-21 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 26,383.28 | 400 |
| 2025-05-19 | 57,000.00 | 57,000.00 | 55,000.00 | 55,000.00 | 26,383.28 | 1,200 |
| 2025-05-16 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 26,383.28 | 600 |
| 2025-05-15 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 27,342.67 | 200 |
| 2025-05-14 | 56,500.00 | 57,000.00 | 56,500.00 | 57,000.00 | 27,342.67 | 4,400 |
| 2025-05-12 | 55,000.00 | 55,500.00 | 55,000.00 | 55,500.00 | 26,623.13 | 1,808 |
| 2025-05-09 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 26,623.13 | 2,600 |
| 2025-05-08 | 56,000.00 | 56,000.00 | 53,000.00 | 53,000.00 | 25,423.89 | 6,810 |
| 2025-05-07 | 53,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | 25,471.86 | 1,274 |
| 2025-05-06 | 57,000.00 | 57,000.00 | 53,000.00 | 53,000.00 | 25,423.89 | 1,000 |
| 2025-04-29 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 25,423.89 | 708 |
| 2025-04-28 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 25,903.59 | 200 |
| 2025-04-25 | 58,000.00 | 58,000.00 | 54,000.00 | 54,000.00 | 25,903.59 | 4,402 |
| 2025-04-22 | 57,900.00 | 58,000.00 | 57,000.00 | 58,000.00 | 27,822.37 | 7,480 |
| 2025-04-21 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 25,375.92 | 1,862 |
| 2025-04-17 | 54,000.00 | 54,000.00 | 53,900.00 | 53,900.00 | 25,855.62 | 3,598 |
| 2025-04-16 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 26,335.31 | 876 |
| 2025-04-15 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 29,021.61 | 10,512 |
| 2025-04-14 | 58,200.00 | 60,500.00 | 58,200.00 | 60,500.00 | 29,021.61 | 43,970 |
| 2025-04-11 | 56,600.00 | 58,000.00 | 56,600.00 | 58,000.00 | 27,822.37 | 32,716 |
| 2025-04-10 | 51,000.00 | 56,600.00 | 51,000.00 | 56,600.00 | 27,150.80 | 66,000 |
| 2025-04-09 | 52,000.00 | 52,000.00 | 51,500.00 | 51,500.00 | 24,704.35 | 800 |
| 2025-04-08 | 53,100.00 | 53,100.00 | 52,000.00 | 52,000.00 | 24,944.19 | 1,154 |
| 2025-04-04 | 49,500.00 | 53,000.00 | 48,900.00 | 53,000.00 | 25,423.89 | 34,000 |
| 2025-04-03 | 50,200.00 | 54,900.00 | 49,900.00 | 49,900.00 | 23,936.83 | 9,604 |
| 2025-04-02 | 56,900.00 | 56,900.00 | 53,500.00 | 53,500.00 | 25,663.74 | 5,008 |
| 2025-04-01 | 52,000.00 | 54,500.00 | 52,000.00 | 54,500.00 | 26,143.43 | 8,292 |
| 2025-03-31 | 51,000.00 | 51,600.00 | 51,000.00 | 51,600.00 | 24,752.32 | 3,402 |
| 2025-03-28 | 51,000.00 | 52,600.00 | 51,000.00 | 52,600.00 | 25,232.01 | 5,400 |
| 2025-03-27 | 52,500.00 | 57,900.00 | 52,000.00 | 52,000.00 | 24,944.19 | 10,512 |
| 2025-03-25 | 51,000.00 | 56,100.00 | 46,100.00 | 56,100.00 | 26,910.95 | 55,550 |
| 2025-03-24 | 49,700.00 | 51,500.00 | 49,700.00 | 51,000.00 | 24,464.50 | 26,002 |
| 2025-03-21 | 49,100.00 | 49,300.00 | 49,100.00 | 49,300.00 | 23,649.01 | 2,404 |
| 2025-03-20 | 48,800.00 | 49,500.00 | 48,800.00 | 49,300.00 | 23,649.01 | 25,000 |
| 2025-03-19 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 23,409.17 | 3,348 |
| 2025-03-18 | 48,700.00 | 48,900.00 | 48,700.00 | 48,800.00 | 23,409.17 | 55,620 |
| 2025-03-17 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 23,361.20 | 4,610 |
| 2025-03-14 | 49,000.00 | 49,500.00 | 48,700.00 | 48,700.00 | 23,361.20 | 26,204 |
| 2025-03-13 | 48,500.00 | 48,700.00 | 48,500.00 | 48,700.00 | 23,361.20 | 64,056 |
| 2025-03-12 | 47,900.00 | 48,500.00 | 46,500.00 | 48,500.00 | 23,265.26 | 30,162 |
| 2025-03-11 | 45,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 22,066.02 | 6,642 |
| 2025-03-10 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 21,586.32 | 452 |
| 2025-03-06 | 45,000.00 | 45,500.00 | 44,600.00 | 45,500.00 | 21,826.17 | 8,706 |
| 2025-03-05 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 21,106.63 | 2,400 |
| 2025-03-04 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 21,826.17 | 200 |
| 2025-02-28 | 44,000.00 | 45,000.00 | 43,900.00 | 45,000.00 | 21,586.32 | 20,800 |
| 2025-02-27 | 44,000.00 | 44,000.00 | 43,200.00 | 43,200.00 | 20,722.87 | 6,200 |
| 2025-02-26 | 42,700.00 | 43,000.00 | 42,700.00 | 43,000.00 | 20,626.93 | 2,800 |
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.