Vinacontrol Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 39,000.00 | 39,500.00 | 39,000.00 | 39,500.00 | 18,485.85 | 79,386 |
| 2024-07-29 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 18,392.25 | 3,668 |
| 2024-07-26 | 39,500.00 | 39,500.00 | 39,300.00 | 39,300.00 | 18,392.25 | 400 |
| 2024-07-25 | 39,500.00 | 39,900.00 | 39,500.00 | 39,900.00 | 18,673.05 | 64,404 |
| 2024-07-24 | 39,000.00 | 39,800.00 | 39,000.00 | 39,500.00 | 18,485.85 | 19,258 |
| 2024-07-23 | 39,600.00 | 39,700.00 | 39,600.00 | 39,700.00 | 18,579.45 | 4,000 |
| 2024-07-22 | 40,000.00 | 40,500.00 | 39,300.00 | 40,000.00 | 18,719.85 | 82,696 |
| 2024-07-19 | 39,500.00 | 40,000.00 | 39,500.00 | 40,000.00 | 18,719.85 | 800 |
| 2024-07-18 | 39,500.00 | 39,900.00 | 39,500.00 | 39,500.00 | 18,485.85 | 52,686 |
| 2024-07-17 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 18,485.85 | 988 |
| 2024-07-16 | 39,000.00 | 40,000.00 | 39,000.00 | 39,600.00 | 18,532.65 | 11,210 |
| 2024-07-15 | 39,000.00 | 40,000.00 | 38,500.00 | 38,900.00 | 18,205.05 | 9,678 |
| 2024-07-12 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 18,251.85 | 244 |
| 2024-07-11 | 39,100.00 | 39,100.00 | 39,000.00 | 39,000.00 | 18,251.85 | 6,770 |
| 2024-07-10 | 38,500.00 | 39,100.00 | 38,500.00 | 39,100.00 | 18,298.65 | 3,016 |
| 2024-07-09 | 39,000.00 | 39,000.00 | 38,500.00 | 39,000.00 | 18,251.85 | 47,630 |
| 2024-07-08 | 39,200.00 | 39,200.00 | 39,000.00 | 39,000.00 | 18,251.85 | 13,814 |
| 2024-07-05 | 39,000.00 | 39,200.00 | 39,000.00 | 39,200.00 | 18,345.45 | 3,888 |
| 2024-07-04 | 39,500.00 | 39,500.00 | 39,000.00 | 39,000.00 | 18,251.85 | 19,394 |
| 2024-07-03 | 40,000.00 | 40,000.00 | 38,500.00 | 40,000.00 | 18,719.85 | 32,040 |
| 2024-07-02 | 40,100.00 | 40,100.00 | 40,000.00 | 40,100.00 | 18,064.65 | 889,382 |
| 2024-07-01 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 18,019.60 | 9,694 |
| 2024-06-28 | 39,900.00 | 40,200.00 | 39,900.00 | 40,000.00 | 18,019.60 | 15,044 |
| 2024-06-27 | 40,100.00 | 40,800.00 | 39,800.00 | 39,900.00 | 17,974.55 | 62,302 |
| 2024-06-26 | 44,000.00 | 44,000.00 | 40,000.00 | 40,100.00 | 18,064.65 | 334,968 |
| 2024-06-25 | 39,900.00 | 40,500.00 | 39,800.00 | 40,400.00 | 18,199.80 | 139,460 |
| 2024-06-24 | 39,600.00 | 40,500.00 | 39,600.00 | 39,800.00 | 17,929.50 | 11,898 |
| 2024-06-21 | 40,000.00 | 41,000.00 | 39,500.00 | 39,700.00 | 17,884.45 | 25,456 |
| 2024-06-20 | 44,000.00 | 44,000.00 | 39,500.00 | 39,600.00 | 17,839.41 | 23,270 |
| 2024-06-19 | 39,600.00 | 41,900.00 | 39,000.00 | 41,900.00 | 18,875.53 | 81,594 |
| 2024-06-18 | 39,000.00 | 39,000.00 | 38,300.00 | 39,000.00 | 17,569.11 | 221,150 |
| 2024-06-14 | 42,300.00 | 42,300.00 | 42,100.00 | 42,100.00 | 18,965.63 | 600 |
| 2024-06-12 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 19,055.73 | 200 |
| 2024-06-11 | 42,000.00 | 42,000.00 | 40,500.00 | 40,500.00 | 18,244.85 | 3,222 |
| 2024-06-10 | 42,400.00 | 42,400.00 | 42,000.00 | 42,000.00 | 18,920.58 | 3,278 |
| 2024-06-07 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 18,695.34 | 200 |
| 2024-06-06 | 42,900.00 | 42,900.00 | 42,500.00 | 42,500.00 | 19,145.83 | 8,568 |
| 2024-06-05 | 39,500.00 | 42,400.00 | 39,500.00 | 41,500.00 | 18,695.34 | 9,808 |
| 2024-06-04 | 38,800.00 | 39,000.00 | 38,700.00 | 39,000.00 | 17,569.11 | 1,076 |
| 2024-06-03 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 17,388.92 | 4,582 |
| 2024-05-31 | 38,700.00 | 38,700.00 | 38,600.00 | 38,600.00 | 17,388.92 | 2,000 |
| 2024-05-30 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 17,388.92 | 200 |
| 2024-05-29 | 38,500.00 | 39,600.00 | 38,500.00 | 39,600.00 | 17,839.41 | 5,000 |
| 2024-05-28 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 17,343.87 | 1,800 |
| 2024-05-27 | 38,800.00 | 39,400.00 | 36,500.00 | 39,400.00 | 17,749.31 | 2,610 |
| 2024-05-24 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 17,479.01 | 200 |
| 2024-05-23 | 38,900.00 | 38,900.00 | 38,800.00 | 38,800.00 | 17,479.01 | 600 |
| 2024-05-21 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 17,524.06 | 214 |
| 2024-05-20 | 38,100.00 | 38,300.00 | 38,100.00 | 38,100.00 | 17,163.67 | 2,888 |
| 2024-05-17 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 17,343.87 | 2,650 |
| 2024-05-16 | 39,500.00 | 39,500.00 | 38,500.00 | 38,500.00 | 17,343.87 | 2,200 |
| 2024-05-15 | 36,200.00 | 36,200.00 | 36,100.00 | 36,100.00 | 16,262.69 | 532 |
| 2024-05-14 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 17,343.87 | 2,000 |
| 2024-05-13 | 41,900.00 | 42,100.00 | 38,400.00 | 39,300.00 | 17,704.26 | 13,472 |
| 2024-05-10 | 39,000.00 | 42,600.00 | 37,500.00 | 42,600.00 | 19,190.88 | 8,624 |
| 2024-05-08 | 40,600.00 | 40,600.00 | 37,400.00 | 39,500.00 | 17,794.36 | 32,844 |
| 2024-05-07 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 18,695.34 | 200 |
| 2024-05-06 | 35,100.00 | 39,700.00 | 35,100.00 | 39,700.00 | 17,884.45 | 440 |
| 2024-05-03 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 17,569.11 | 200 |
| 2024-05-02 | 36,100.00 | 39,200.00 | 36,100.00 | 39,200.00 | 17,659.21 | 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.