Skip to main content
Vinaconex 21 JSC (HNX:V21)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,900.00
+200.00 (2.99%)
At close: Dec 4, 2025

Vinaconex 21 JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,900.006,900.006,900.006,900.006,900.002.99%100
Dec 3, 20256,800.006,800.006,700.006,700.006,700.00-2.90%252
Dec 1, 20256,600.006,900.006,600.006,900.006,900.00-7,500
Nov 27, 20256,900.006,900.006,900.006,900.006,900.001.47%100
Nov 26, 20256,600.006,800.006,400.006,800.006,800.00-2.86%3,400
Nov 13, 20257,000.007,000.007,000.007,000.007,000.00-500
Nov 12, 20257,000.007,000.007,000.007,000.007,000.00-1,000
Nov 11, 20256,600.007,000.006,300.007,000.007,000.00-2,254
Nov 10, 20257,000.007,000.006,900.007,000.007,000.002.94%600
Nov 7, 20256,600.006,800.006,600.006,800.006,800.00-2.86%800
Nov 3, 20256,600.007,000.006,600.007,000.007,000.00-1,500
Oct 28, 20257,000.007,000.007,000.007,000.007,000.00-1,000
Oct 23, 20257,000.007,000.007,000.007,000.007,000.006.06%100
Oct 22, 20256,600.006,600.006,600.006,600.006,600.00-2.94%100
Oct 21, 20257,100.007,100.006,500.006,800.006,800.00-4.23%300
Oct 16, 20257,100.007,100.007,100.007,100.007,100.002.90%100
Oct 15, 20256,900.006,900.006,900.006,900.006,900.00-1,000
Oct 14, 20256,800.006,900.006,800.006,900.006,900.001.47%2,300
Oct 10, 20256,800.006,800.006,800.006,800.006,800.00-2,900
Oct 9, 20256,500.007,000.006,500.006,800.006,800.00-11,100
Oct 8, 20256,900.006,900.006,800.006,800.006,800.00-400
Oct 7, 20257,000.007,000.006,800.006,800.006,800.00-1.45%2,800
Oct 3, 20256,700.006,900.006,700.006,900.006,900.001.47%1,652
Oct 2, 20256,600.006,800.006,600.006,800.006,800.00-2.86%1,100
Oct 1, 20257,000.007,000.007,000.007,000.007,000.001.45%1,100
Sep 30, 20256,600.006,900.006,600.006,900.006,900.00-1.43%300
Sep 26, 20256,600.007,000.006,600.007,000.007,000.00-825
Sep 25, 20256,700.007,000.006,700.007,000.007,000.00-1.41%601
Sep 24, 20256,600.007,100.006,500.007,100.007,100.00-1.39%15,000
Sep 19, 20257,200.007,200.007,200.007,200.007,200.004.35%248
Sep 16, 20257,000.007,000.006,900.006,900.006,900.002.99%600
Sep 15, 20256,500.006,700.006,500.006,700.006,700.003.08%1,600
Sep 12, 20256,700.006,700.006,500.006,500.006,500.00-1,200
Sep 11, 20256,700.006,700.006,500.006,500.006,500.00-4.41%200
Sep 10, 20256,700.006,800.006,500.006,800.006,800.00-1,616
Sep 8, 20256,600.006,800.006,500.006,800.006,800.00-899
Sep 5, 20256,700.006,800.006,400.006,800.006,800.00-1.45%19,000
Sep 4, 20256,700.006,900.006,700.006,900.006,900.001.47%680
Aug 29, 20256,700.006,800.006,700.006,800.006,800.00-200
Aug 28, 20256,800.006,800.006,800.006,800.006,800.001.49%100
Aug 27, 20256,700.006,800.006,700.006,700.006,700.001.52%1,000
Aug 26, 20256,600.006,700.006,600.006,600.006,600.001.54%7,263
Aug 25, 20256,700.006,700.006,500.006,500.006,500.00-2.99%3,200
Aug 22, 20256,700.006,700.006,600.006,700.006,700.00-1.47%701
Aug 21, 20256,700.007,000.006,500.006,800.006,800.001.49%36,900
Aug 20, 20256,700.006,700.006,600.006,700.006,700.00-1.47%25,037
Aug 19, 20257,200.007,200.006,700.006,800.006,800.00-54,802
Aug 18, 20256,800.006,800.006,800.006,800.006,800.00-1,206
Aug 15, 20257,000.007,000.006,500.006,800.006,800.00-2.86%42,700
Aug 14, 20257,000.007,000.007,000.007,000.007,000.001.45%101
Aug 13, 20256,900.007,000.006,900.006,900.006,900.00-3,400
Aug 12, 20256,700.006,900.006,600.006,900.006,900.001.47%23,804
Aug 11, 20256,800.006,900.006,800.006,800.006,800.00-49,600
Aug 8, 20257,000.007,000.006,700.006,800.006,800.00-8,280
Aug 7, 20256,600.006,800.006,600.006,800.006,800.00-2.86%1,600
Aug 4, 20256,500.007,000.006,500.007,000.007,000.00-1,158
Jul 31, 20256,800.007,000.006,800.007,000.007,000.00-5,000
Jul 30, 20257,000.007,000.006,800.007,000.007,000.002.94%2,600
Jul 29, 20256,700.006,800.006,300.006,800.006,800.00-2.86%12,134
Jul 28, 20256,700.007,000.006,700.007,000.007,000.00-2.78%5,700
Jul 24, 20257,200.007,200.007,200.007,200.007,200.004.35%100
Jul 23, 20256,700.006,900.006,600.006,900.006,900.00-12,700
Jul 22, 20256,800.006,900.006,800.006,900.006,900.00-649
Jul 21, 20256,900.007,100.006,700.006,900.006,900.00-2.82%16,800
Jul 18, 20257,200.007,200.007,100.007,100.007,100.00-3,300
Jul 17, 20257,100.007,100.007,100.007,100.007,100.00-431
Jul 16, 20256,800.007,100.006,800.007,100.007,100.001.43%2,902
Jul 15, 20257,200.007,200.007,000.007,000.007,000.00-2.78%1,800
Jul 14, 20257,200.007,200.007,200.007,200.007,200.00-500
Jul 11, 20257,000.007,200.007,000.007,200.007,200.00-7,200
Jul 10, 20257,100.007,200.007,000.007,200.007,200.001.41%5,005
Jul 9, 20257,100.007,600.007,000.007,100.007,100.00-31,101
Jul 8, 20257,200.007,200.007,100.007,100.007,100.00-8,500
Jul 7, 20256,500.007,100.006,500.007,100.007,100.009.23%18,303
Jul 4, 20256,500.006,500.006,300.006,500.006,500.00-6,200
Jul 3, 20256,500.006,500.006,500.006,500.006,500.00-100
Jul 1, 20256,500.006,500.006,500.006,500.006,500.004.84%100
Jun 27, 20256,300.006,300.006,200.006,200.006,200.00-4.62%2,720
Jun 26, 20256,500.006,500.006,200.006,500.006,500.00-10,400
Jun 25, 20256,500.006,500.006,500.006,500.006,500.00-900
Jun 23, 20256,500.006,500.006,500.006,500.006,500.00-1.52%7,305
Jun 20, 20256,600.006,600.006,600.006,600.006,600.001.54%100
Jun 17, 20256,100.006,500.006,100.006,500.006,500.00-203
Jun 16, 20256,300.006,500.006,300.006,500.006,500.00-1.52%1,900
Jun 13, 20256,600.006,600.006,600.006,600.006,600.008.20%100
Jun 12, 20256,000.006,100.006,000.006,100.006,100.00-6.15%16,700