Vinacontrol Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 39,900.00 | 40,000.00 | 39,700.00 | 39,700.00 | 19,043.93 | 8,152 |
| 2024-11-15 | 39,600.00 | 40,100.00 | 39,600.00 | 40,000.00 | 19,187.84 | 12,800 |
| 2024-11-14 | 39,600.00 | 40,100.00 | 39,600.00 | 40,100.00 | 19,235.81 | 42,328 |
| 2024-11-13 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 19,235.81 | 2,600 |
| 2024-11-12 | 40,200.00 | 40,500.00 | 40,100.00 | 40,500.00 | 19,427.69 | 88,186 |
| 2024-11-11 | 40,200.00 | 40,500.00 | 40,200.00 | 40,500.00 | 19,427.69 | 43,358 |
| 2024-11-08 | 40,100.00 | 40,500.00 | 40,100.00 | 40,500.00 | 19,427.69 | 25,498 |
| 2024-11-05 | 40,500.00 | 40,500.00 | 40,100.00 | 40,100.00 | 19,235.81 | 6,410 |
| 2024-11-04 | 40,000.00 | 40,300.00 | 40,000.00 | 40,300.00 | 19,331.75 | 5,106 |
| 2024-11-01 | 40,200.00 | 40,500.00 | 40,200.00 | 40,300.00 | 19,331.75 | 10,200 |
| 2024-10-31 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 19,235.81 | 1,632 |
| 2024-10-29 | 40,100.00 | 40,100.00 | 40,000.00 | 40,000.00 | 19,187.84 | 2,004 |
| 2024-10-28 | 40,500.00 | 40,600.00 | 40,000.00 | 40,000.00 | 19,187.84 | 680,834 |
| 2024-10-25 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 19,523.63 | 600 |
| 2024-10-24 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 19,571.60 | 1,000 |
| 2024-10-23 | 40,800.00 | 40,800.00 | 40,300.00 | 40,300.00 | 19,331.75 | 6,000 |
| 2024-10-22 | 41,000.00 | 41,000.00 | 40,900.00 | 40,900.00 | 19,619.57 | 93,598 |
| 2024-10-17 | 40,900.00 | 40,900.00 | 40,600.00 | 40,600.00 | 19,475.66 | 3,468 |
| 2024-10-14 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 19,667.54 | 22,640 |
| 2024-10-11 | 40,600.00 | 40,600.00 | 40,500.00 | 40,500.00 | 19,427.69 | 326,812 |
| 2024-10-10 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 19,907.39 | 28,384 |
| 2024-10-09 | 40,800.00 | 41,100.00 | 40,800.00 | 40,900.00 | 19,619.57 | 206,340 |
| 2024-10-08 | 41,000.00 | 41,100.00 | 41,000.00 | 41,100.00 | 19,715.51 | 644,796 |
| 2024-10-04 | 41,000.00 | 41,200.00 | 41,000.00 | 41,200.00 | 19,763.48 | 4,200 |
| 2024-10-03 | 41,000.00 | 41,500.00 | 41,000.00 | 41,000.00 | 19,667.54 | 22,110 |
| 2024-10-02 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 20,099.26 | 234 |
| 2024-10-01 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 20,099.26 | 200 |
| 2024-09-30 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 19,187.84 | 380 |
| 2024-09-26 | 41,000.00 | 41,500.00 | 41,000.00 | 41,500.00 | 19,421.84 | 8,728 |
| 2024-09-25 | 40,500.00 | 41,000.00 | 40,500.00 | 41,000.00 | 19,187.84 | 6,690 |
| 2024-09-23 | 40,200.00 | 40,900.00 | 40,200.00 | 40,900.00 | 19,141.04 | 12,560 |
| 2024-09-20 | 40,100.00 | 41,000.00 | 40,100.00 | 40,500.00 | 18,953.84 | 17,224 |
| 2024-09-19 | 40,000.00 | 40,200.00 | 40,000.00 | 40,200.00 | 18,813.44 | 2,400 |
| 2024-09-18 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 18,719.85 | 2,402 |
| 2024-09-17 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 18,719.85 | 3,010 |
| 2024-09-16 | 39,000.00 | 41,900.00 | 39,000.00 | 41,900.00 | 19,609.04 | 2,634 |
| 2024-09-13 | 41,900.00 | 42,000.00 | 41,900.00 | 42,000.00 | 19,655.84 | 1,000 |
| 2024-09-12 | 39,100.00 | 42,000.00 | 39,100.00 | 42,000.00 | 19,655.84 | 60,734 |
| 2024-09-10 | 41,000.00 | 42,000.00 | 41,000.00 | 41,600.00 | 19,468.64 | 25,820 |
| 2024-09-09 | 40,700.00 | 41,000.00 | 40,700.00 | 41,000.00 | 19,187.84 | 67,654 |
| 2024-09-06 | 40,500.00 | 41,100.00 | 40,500.00 | 40,700.00 | 19,047.44 | 8,400 |
| 2024-09-04 | 38,700.00 | 40,700.00 | 38,700.00 | 40,700.00 | 19,047.44 | 81,060 |
| 2024-08-30 | 39,600.00 | 43,000.00 | 39,600.00 | 43,000.00 | 20,123.83 | 406 |
| 2024-08-29 | 41,500.00 | 41,500.00 | 40,500.00 | 40,500.00 | 18,953.84 | 5,802 |
| 2024-08-28 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 19,187.84 | 2,410 |
| 2024-08-27 | 40,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 19,187.84 | 77,812 |
| 2024-08-22 | 39,600.00 | 41,000.00 | 39,600.00 | 41,000.00 | 19,187.84 | 21,800 |
| 2024-08-21 | 41,000.00 | 41,000.00 | 40,900.00 | 41,000.00 | 19,187.84 | 3,466 |
| 2024-08-20 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 19,187.84 | 200 |
| 2024-08-19 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 19,000.64 | 8,000 |
| 2024-08-16 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 19,000.64 | 21,120 |
| 2024-08-15 | 40,000.00 | 40,700.00 | 40,000.00 | 40,700.00 | 19,047.44 | 4,800 |
| 2024-08-14 | 41,400.00 | 41,800.00 | 40,700.00 | 40,700.00 | 19,047.44 | 11,826 |
| 2024-08-13 | 36,200.00 | 43,000.00 | 36,200.00 | 41,800.00 | 19,562.24 | 59,284 |
| 2024-08-12 | 39,600.00 | 40,200.00 | 39,600.00 | 40,200.00 | 18,813.44 | 15,208 |
| 2024-08-09 | 39,000.00 | 40,600.00 | 39,000.00 | 40,600.00 | 19,000.64 | 114,560 |
| 2024-08-07 | 39,000.00 | 39,600.00 | 39,000.00 | 39,600.00 | 18,532.65 | 110,096 |
| 2024-08-06 | 38,500.00 | 38,600.00 | 38,500.00 | 38,600.00 | 18,064.65 | 866 |
| 2024-08-05 | 38,700.00 | 39,500.00 | 38,000.00 | 39,000.00 | 18,251.85 | 83,502 |
| 2024-08-02 | 38,500.00 | 38,700.00 | 38,500.00 | 38,700.00 | 18,111.45 | 400 |
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.