Skip to main content
Vinaconex 21 JSC (HNX:V21)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,000.00
0.00 (0.00%)
At close: Apr 28, 2026

Vinaconex 21 JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20265,700.006,000.005,700.006,000.006,000.00-3,200
Apr 21, 20265,800.006,000.005,400.006,000.006,000.00-16,100
Apr 17, 20265,800.006,000.005,700.006,000.006,000.001.69%4,777
Apr 16, 20265,900.005,900.005,900.005,900.005,900.001.72%100
Apr 15, 20266,000.006,000.005,800.005,800.005,800.00-3.33%1,800
Apr 14, 20266,000.006,000.006,000.006,000.006,000.003.45%301
Apr 13, 20265,800.005,800.005,700.005,800.005,800.00-3.33%6,201
Apr 10, 20266,000.006,000.006,000.006,000.006,000.00-2,255
Apr 9, 20265,700.006,000.005,700.006,000.006,000.005.26%382
Apr 8, 20265,800.005,800.005,700.005,700.005,700.00-6.56%3,600
Apr 7, 20265,900.006,100.005,900.006,100.006,100.001.67%2,740
Apr 6, 20265,700.006,000.005,600.006,000.006,000.005.26%4,700
Apr 3, 20265,800.005,800.005,600.005,700.005,700.00-5.00%8,533
Apr 2, 20266,000.006,000.005,800.006,000.006,000.00-1,498
Apr 1, 20265,800.006,100.005,600.006,000.006,000.00-3.23%51,778
Mar 31, 20266,200.006,200.005,700.006,200.006,200.00-15,900
Mar 30, 20266,200.006,300.005,600.006,200.006,200.00-32,000
Mar 27, 20266,100.006,300.005,800.006,200.006,200.00-13,077
Mar 26, 20266,200.006,200.006,200.006,200.006,200.00-1.59%301
Mar 24, 20266,100.006,400.006,000.006,300.006,300.00-2,201
Mar 20, 20266,300.006,400.006,200.006,300.006,300.001.61%6,324
Mar 19, 20266,000.006,300.006,000.006,200.006,200.00-1.59%6,525
Mar 18, 20266,100.006,300.006,100.006,300.006,300.003.28%1,600
Mar 17, 20266,100.006,100.005,900.006,100.006,100.00-4,650
Mar 16, 20266,100.006,100.006,100.006,100.006,100.00-201
Mar 13, 20265,900.006,100.005,900.006,100.006,100.00-200
Mar 12, 20265,800.006,100.005,800.006,100.006,100.003.39%4,216
Mar 11, 20265,900.005,900.005,800.005,900.005,900.00-1,200
Mar 10, 20265,900.005,900.005,900.005,900.005,900.00-6,000
Mar 9, 20266,000.006,000.005,900.005,900.005,900.00-1.67%1,000
Mar 6, 20266,000.006,100.006,000.006,000.006,000.00-12,700
Mar 5, 20266,000.006,100.006,000.006,000.006,000.00-6,200
Mar 4, 20266,100.006,100.006,000.006,000.006,000.00-1.64%5,410
Mar 3, 20266,200.006,200.006,100.006,100.006,100.00-1.61%2,757
Mar 2, 20266,400.006,400.006,200.006,200.006,200.00-1,051
Feb 27, 20266,300.006,300.006,200.006,200.006,200.001.64%600
Feb 26, 20266,300.006,300.006,100.006,100.006,100.00-3.17%3,300
Feb 25, 20266,300.006,900.006,300.006,300.006,300.00-1.56%700
Feb 24, 20266,000.006,400.006,000.006,400.006,400.00-17,604
Feb 23, 20266,100.006,400.006,100.006,400.006,400.004.92%200
Feb 13, 20265,900.006,100.005,900.006,100.006,100.001.67%7,100
Feb 12, 20266,000.006,000.006,000.006,000.006,000.001.69%1,100
Feb 11, 20266,000.006,000.005,900.005,900.005,900.00-1.67%3,300
Feb 10, 20265,800.006,000.005,800.006,000.006,000.001.69%9,200
Feb 9, 20265,900.005,900.005,900.005,900.005,900.00-100
Feb 6, 20266,000.006,000.005,900.005,900.005,900.00-1.67%607
Feb 5, 20266,200.006,200.006,000.006,000.006,000.00-11,300
Feb 4, 20266,100.006,100.006,000.006,000.006,000.00-17,159
Feb 3, 20266,100.006,100.006,000.006,000.006,000.003.45%6,300
Feb 2, 20266,000.006,000.005,700.005,800.005,800.00-3.33%5,716
Jan 30, 20265,700.006,000.005,700.006,000.006,000.00-3.23%2,800
Jan 29, 20266,200.006,200.006,200.006,200.006,200.00-1.59%200
Jan 26, 20266,300.006,300.006,300.006,300.006,300.003.28%100
Jan 23, 20266,100.006,100.006,100.006,100.006,100.00-4.69%4,100
Jan 22, 20266,100.006,400.006,000.006,400.006,400.00-1.54%4,710
Jan 20, 20266,300.006,500.006,300.006,500.006,500.00-2.99%6,963
Jan 19, 20266,200.006,700.006,200.006,700.006,700.00-1.47%3,257
Jan 16, 20266,400.006,800.006,000.006,800.006,800.003.03%79,219
Jan 12, 20266,200.006,600.006,200.006,600.006,600.00-1.49%1,800
Jan 8, 20266,200.006,700.006,200.006,700.006,700.004.69%24,002
Jan 7, 20266,300.006,400.006,200.006,400.006,400.00-1.54%6,200
Jan 5, 20266,500.006,700.006,500.006,500.006,500.00-1.52%2,810
Dec 31, 20256,600.006,600.006,500.006,600.006,600.00-2.94%701
Dec 30, 20256,600.006,800.006,600.006,800.006,800.00-205
Dec 25, 20256,500.006,800.006,500.006,800.006,800.00-2,001
Dec 23, 20256,500.006,800.006,500.006,800.006,800.00-625
Dec 17, 20256,600.006,800.006,600.006,800.006,800.00-2,100
Dec 15, 20256,800.006,800.006,800.006,800.006,800.001.49%100
Dec 11, 20256,600.006,700.006,600.006,700.006,700.00-22,100
Dec 10, 20256,700.006,700.006,700.006,700.006,700.00-100
Dec 9, 20256,800.006,800.006,600.006,700.006,700.001.52%9,223
Dec 8, 20256,600.006,600.006,600.006,600.006,600.00-4.35%114
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