Construction Joint Stock Company No. 1 (HNX:VC1)
Vietnam
· Delayed Price · Currency is VND 12,500
0.00 (0.00%)
At close: Dec 4, 2025
HNX:VC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,000 |
| Dec 2, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3.31% | 1,000 |
| Nov 28, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.83% | 1,000 |
| Nov 26, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.69% | 100 |
| Nov 20, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -5.60% | 100 |
| Nov 11, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,100 |
| Nov 7, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 900 |
| Nov 3, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,000 |
| Oct 31, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 1,700 |
| Oct 29, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 901 |
| Oct 28, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 15,900 |
| Oct 27, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 700 |
| Oct 24, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 7.44% | 1,000 |
| Oct 23, 2025 | 12,400.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -6.92% | 4,900 |
| Oct 22, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 100 |
| Oct 21, 2025 | 14,600.00 | 14,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 6,100 |
| Oct 20, 2025 | 14,600.00 | 14,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 9,200 |
| Oct 16, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 100 |
| Oct 15, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 5,000 |
| Oct 14, 2025 | 12,200.00 | 13,400.00 | 12,200.00 | 13,400.00 | 13,400.00 | 9.84% | 400 |
| Oct 13, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -9.63% | 100 |
| Oct 10, 2025 | 12,000.00 | 13,500.00 | 12,000.00 | 13,500.00 | 13,500.00 | 3.85% | 2,800 |
| Oct 9, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -9.72% | 100 |
| Oct 8, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.41% | 200 |
| Oct 6, 2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 7.58% | 1,904 |
| Oct 3, 2025 | 13,200.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 10.00% | 16,400 |
| Oct 2, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 5,800 |
| Sep 30, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 11,800 |
| Sep 29, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 4,003 |
| Sep 26, 2025 | 11,500.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | -3.23% | 6,400 |
| Sep 25, 2025 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.81% | 6,700 |
| Sep 24, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 2.50% | 1,500 |
| Sep 22, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 600 |
| Sep 19, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.82% | 800 |
| Sep 18, 2025 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 4,400 |
| Sep 17, 2025 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.82% | 7,100 |
| Sep 16, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | -7.58% | 6,355 |
| Sep 15, 2025 | 13,100.00 | 13,200.00 | 12,100.00 | 13,200.00 | 13,200.00 | -0.75% | 1,500 |
| Sep 12, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 1,401 |
| Sep 11, 2025 | 12,100.00 | 13,300.00 | 12,100.00 | 13,300.00 | 13,300.00 | -0.75% | 3,100 |
| Sep 9, 2025 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 8.94% | 3,100 |
| Sep 8, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.65% | 10,986 |
| Sep 5, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -9.02% | 195 |
| Sep 3, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 8.13% | 110 |
| Aug 29, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.82% | 401 |
| Aug 28, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | 9.91% | 500 |
| Aug 27, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 9.90% | 1,150 |
| Aug 26, 2025 | 12,000.00 | 12,000.00 | 10,100.00 | 10,100.00 | 10,100.00 | -8.18% | 100 |
| Aug 22, 2025 | 12,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -8.33% | 6,300 |
| Aug 20, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.76% | 387 |
| Aug 19, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | -10.00% | 250 |
| Aug 15, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 500 |
| Aug 14, 2025 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 4,848 |
| Aug 11, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | -3.45% | 1,600 |
| Aug 7, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 4.32% | 230 |
| Aug 5, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 100 |
| Aug 4, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 2,500 |
| Aug 1, 2025 | 15,000.00 | 15,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 13,613 |
| Jul 31, 2025 | 12,900.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 7.75% | 1,060 |
| Jul 30, 2025 | 12,200.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | 5.74% | 1,400 |
| Jul 29, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 300 |
| Jul 28, 2025 | 11,100.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | 9.91% | 1,800 |
| Jul 25, 2025 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 9.90% | 9,700 |
| Jul 21, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,900 |
| Jul 17, 2025 | 10,900.00 | 11,000.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 3,100 |
| Jul 15, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 1,000 |
| Jul 14, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,200 |
| Jul 10, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 400 |
| Jul 9, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 4,043 |
| Jul 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 100 |
| Jul 2, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,000 |
| Jun 26, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 1,000 |
| Jun 25, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 100 |
| Jun 17, 2025 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 4.90% | 1,500 |
| Jun 16, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.99% | 6,645 |
| Jun 13, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 400 |
| Jun 12, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -4.67% | 1,500 |
| Jun 9, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 7.00% | 500 |
| Jun 5, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 1,500 |