Vinacontrol Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 42,500.00 | 43,000.00 | 42,500.00 | 43,000.00 | 20,626.93 | 4,840 |
| 2025-02-21 | 42,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 20,626.93 | 6,200 |
| 2025-02-20 | 40,700.00 | 42,000.00 | 40,700.00 | 42,000.00 | 20,147.23 | 1,200 |
| 2025-02-19 | 42,000.00 | 43,800.00 | 39,100.00 | 43,800.00 | 21,010.69 | 32,800 |
| 2025-02-18 | 42,300.00 | 43,000.00 | 42,300.00 | 42,300.00 | 20,291.14 | 13,946 |
| 2025-02-17 | 42,000.00 | 42,300.00 | 42,000.00 | 42,300.00 | 20,291.14 | 6,800 |
| 2025-02-14 | 42,000.00 | 42,100.00 | 42,000.00 | 42,100.00 | 20,195.20 | 600 |
| 2025-02-13 | 42,000.00 | 43,000.00 | 42,000.00 | 42,100.00 | 20,195.20 | 16,514 |
| 2025-02-12 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 20,147.23 | 2,800 |
| 2025-02-11 | 42,000.00 | 42,000.00 | 41,600.00 | 41,600.00 | 19,955.36 | 1,454 |
| 2025-02-10 | 41,500.00 | 41,700.00 | 41,000.00 | 41,700.00 | 20,003.32 | 17,400 |
| 2025-02-07 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 19,907.39 | 8,856 |
| 2025-02-06 | 41,500.00 | 42,000.00 | 41,500.00 | 41,500.00 | 19,907.39 | 22,200 |
| 2025-02-05 | 41,000.00 | 41,200.00 | 41,000.00 | 41,000.00 | 19,667.54 | 11,602 |
| 2025-02-04 | 40,400.00 | 40,500.00 | 40,400.00 | 40,500.00 | 19,427.69 | 2,256 |
| 2025-02-03 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 19,667.54 | 7,160 |
| 2025-01-24 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 19,667.54 | 600 |
| 2025-01-23 | 40,100.00 | 40,200.00 | 40,100.00 | 40,200.00 | 19,283.78 | 3,600 |
| 2025-01-22 | 40,200.00 | 40,200.00 | 40,000.00 | 40,000.00 | 19,187.84 | 6,202 |
| 2025-01-21 | 40,500.00 | 40,800.00 | 40,500.00 | 40,800.00 | 19,571.60 | 1,200 |
| 2025-01-20 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 19,667.54 | 204 |
| 2025-01-17 | 40,500.00 | 41,000.00 | 40,500.00 | 41,000.00 | 19,667.54 | 16,200 |
| 2025-01-16 | 40,900.00 | 40,900.00 | 40,500.00 | 40,500.00 | 19,427.69 | 1,000 |
| 2025-01-14 | 40,500.00 | 40,900.00 | 40,500.00 | 40,600.00 | 19,475.66 | 10,404 |
| 2025-01-13 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 19,427.69 | 200 |
| 2025-01-09 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 19,427.69 | 2,602 |
| 2025-01-07 | 40,500.00 | 40,700.00 | 40,500.00 | 40,700.00 | 19,523.63 | 3,308 |
| 2025-01-06 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 19,427.69 | 404 |
| 2025-01-03 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 19,475.66 | 8,200 |
| 2025-01-02 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 19,427.69 | 7,124 |
| 2024-12-31 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 19,427.69 | 914 |
| 2024-12-30 | 40,400.00 | 40,500.00 | 40,400.00 | 40,500.00 | 19,427.69 | 7,200 |
| 2024-12-27 | 40,400.00 | 40,600.00 | 40,400.00 | 40,400.00 | 19,379.72 | 7,916 |
| 2024-12-25 | 40,100.00 | 40,400.00 | 40,100.00 | 40,400.00 | 19,379.72 | 4,206 |
| 2024-12-24 | 40,400.00 | 40,900.00 | 40,400.00 | 40,500.00 | 19,427.69 | 7,900 |
| 2024-12-23 | 40,000.00 | 40,500.00 | 40,000.00 | 40,500.00 | 19,427.69 | 4,202 |
| 2024-12-20 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 19,187.84 | 2,242 |
| 2024-12-19 | 40,900.00 | 41,000.00 | 40,900.00 | 40,900.00 | 19,619.57 | 7,532 |
| 2024-12-18 | 39,500.00 | 41,000.00 | 39,500.00 | 41,000.00 | 19,667.54 | 40,252 |
| 2024-12-17 | 40,300.00 | 40,300.00 | 40,000.00 | 40,100.00 | 19,235.81 | 12,278 |
| 2024-12-16 | 40,200.00 | 40,300.00 | 40,000.00 | 40,300.00 | 19,331.75 | 4,652 |
| 2024-12-13 | 40,000.00 | 40,200.00 | 40,000.00 | 40,200.00 | 19,283.78 | 662 |
| 2024-12-12 | 39,200.00 | 40,500.00 | 39,200.00 | 40,500.00 | 19,427.69 | 41,802 |
| 2024-12-11 | 39,000.00 | 40,500.00 | 39,000.00 | 40,100.00 | 19,235.81 | 27,266 |
| 2024-12-10 | 40,000.00 | 40,400.00 | 40,000.00 | 40,000.00 | 19,187.84 | 14,258 |
| 2024-12-09 | 40,700.00 | 40,700.00 | 40,000.00 | 40,000.00 | 19,187.84 | 2,810 |
| 2024-12-06 | 40,900.00 | 41,000.00 | 36,000.00 | 40,900.00 | 19,619.57 | 29,216 |
| 2024-12-05 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 19,187.84 | 800 |
| 2024-12-04 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 19,187.84 | 600 |
| 2024-12-03 | 39,600.00 | 40,400.00 | 39,600.00 | 40,400.00 | 19,379.72 | 8,800 |
| 2024-12-02 | 39,800.00 | 40,000.00 | 35,900.00 | 39,900.00 | 19,139.87 | 10,798 |
| 2024-11-29 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 19,091.90 | 2,200 |
| 2024-11-28 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 18,947.99 | 202 |
| 2024-11-27 | 39,500.00 | 39,600.00 | 39,400.00 | 39,400.00 | 18,900.02 | 1,800 |
| 2024-11-26 | 39,200.00 | 39,600.00 | 39,200.00 | 39,600.00 | 18,995.96 | 1,000 |
| 2024-11-25 | 39,800.00 | 39,800.00 | 39,500.00 | 39,500.00 | 18,947.99 | 2,200 |
| 2024-11-22 | 39,700.00 | 39,900.00 | 39,700.00 | 39,900.00 | 19,139.87 | 882 |
| 2024-11-21 | 39,700.00 | 39,900.00 | 39,600.00 | 39,800.00 | 19,091.90 | 12,532 |
| 2024-11-20 | 39,900.00 | 40,000.00 | 39,800.00 | 40,000.00 | 19,187.84 | 6,200 |
| 2024-11-19 | 39,800.00 | 40,200.00 | 39,800.00 | 40,200.00 | 19,283.78 | 42,752 |
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.