Construction Joint Stock Company No. 1 (HNX:VC1)
Vietnam
· Delayed Price · Currency is VND 12,200
+1,100 (9.91%)
At close: Mar 3, 2026
HNX:VC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 9.91% | 3,516 |
| Mar 2, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -9.76% | 1,000 |
| Feb 26, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 10,202 |
| Feb 24, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 3,106 |
| Feb 11, 2026 | 11,000.00 | 12,300.00 | 11,000.00 | 12,300.00 | 12,300.00 | 6.03% | 2,399 |
| Feb 10, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 1,500 |
| Feb 4, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1.74% | 500 |
| Feb 2, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.96% | 401 |
| Jan 28, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 5,000 |
| Jan 27, 2026 | 12,400.00 | 13,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | -2.42% | 15,300 |
| Jan 26, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 500 |
| Jan 23, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 4,000 |
| Jan 22, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9.65% | 301 |
| Jan 21, 2026 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -5.79% | 15,500 |
| Jan 20, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 1,700 |
| Jan 19, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 6,100 |
| Jan 12, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.20% | 500 |
| Jan 9, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.85% | 1,500 |
| Jan 8, 2026 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 0.78% | 300 |
| Dec 29, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 7.50% | 4,800 |
| Dec 26, 2025 | 12,900.00 | 12,900.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.25% | 3,100 |
| Dec 25, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.59% | 464 |
| Dec 24, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | -7.35% | 3,032 |
| Dec 23, 2025 | 14,900.00 | 15,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | -9.33% | 9,300 |
| Dec 22, 2025 | 16,500.00 | 16,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 7,660 |
| Dec 19, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 9.49% | 11,900 |
| Dec 18, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 9.60% | 8,292 |
| Dec 17, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,000 |
| Dec 15, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 800 |
| Dec 12, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Dec 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,600 |
| 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 |