Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam
· Delayed Price · Currency is VND 7,100.00
0.00 (0.00%)
At close: Dec 5, 2025
HNX:VC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 168,345 |
| Dec 4, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 282,620 |
| Dec 3, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 127,790 |
| Dec 2, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 179,611 |
| Dec 1, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 208,601 |
| Nov 28, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1.41% | 284,100 |
| Nov 27, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 279,154 |
| Nov 26, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 181,504 |
| Nov 25, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 293,603 |
| Nov 24, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 116,300 |
| Nov 21, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 281,950 |
| Nov 20, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 219,073 |
| Nov 19, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 187,760 |
| Nov 18, 2025 | 6,900.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 308,485 |
| Nov 17, 2025 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 313,500 |
| Nov 14, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 183,200 |
| Nov 13, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 279,410 |
| Nov 12, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 172,106 |
| Nov 11, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 272,800 |
| Nov 10, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 177,110 |
| Nov 7, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 371,510 |
| Nov 6, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 146,900 |
| Nov 5, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 100,030 |
| Nov 4, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 265,422 |
| Nov 3, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.45% | 174,830 |
| Oct 31, 2025 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 211,900 |
| Oct 30, 2025 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 262,807 |
| Oct 29, 2025 | 6,600.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 6.06% | 440,270 |
| Oct 28, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 288,700 |
| Oct 27, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 567,879 |
| Oct 24, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 554,700 |
| Oct 23, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 305,302 |
| Oct 22, 2025 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 446,880 |
| Oct 21, 2025 | 7,100.00 | 7,400.00 | 6,600.00 | 6,700.00 | 6,700.00 | -8.22% | 1,620,301 |
| Oct 20, 2025 | 7,700.00 | 7,900.00 | 7,100.00 | 7,300.00 | 7,300.00 | -6.41% | 371,100 |
| Oct 17, 2025 | 7,600.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 188,302 |
| Oct 16, 2025 | 7,700.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 271,722 |
| Oct 15, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 151,957 |
| Oct 14, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 436,229 |
| Oct 13, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 314,111 |
| Oct 10, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 114,603 |
| Oct 9, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2.53% | 95,021 |
| Oct 8, 2025 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | -3.66% | 151,951 |
| Oct 7, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 281,228 |
| Oct 6, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2.56% | 101,189 |
| Oct 3, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.50% | 487,556 |
| Oct 2, 2025 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 162,402 |
| Oct 1, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 64,216 |
| Sep 30, 2025 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.19% | 264,800 |
| Sep 29, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 202,807 |
| Sep 26, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 68,532 |
| Sep 25, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 318,103 |
| Sep 24, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 96,223 |
| Sep 23, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 172,830 |
| Sep 22, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | -3.41% | 242,604 |
| Sep 19, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 67,465 |
| Sep 18, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 118,601 |
| Sep 17, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 152,423 |
| Sep 16, 2025 | 8,900.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 185,457 |
| Sep 15, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 218,500 |
| Sep 12, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3.45% | 148,153 |
| Sep 11, 2025 | 8,700.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1.16% | 137,100 |
| Sep 10, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 131,016 |
| Sep 9, 2025 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 395,600 |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.52% | 396,066 |
| Sep 5, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 375,952 |
| Sep 4, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 256,680 |
| Sep 3, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.22% | 301,596 |
| Aug 29, 2025 | 9,000.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 244,224 |
| Aug 28, 2025 | 8,300.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 1.10% | 216,758 |
| Aug 27, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 532,006 |
| Aug 26, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1.11% | 256,642 |
| Aug 25, 2025 | 9,100.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | -1.10% | 252,589 |
| Aug 22, 2025 | 9,400.00 | 9,500.00 | 8,800.00 | 9,100.00 | 9,100.00 | -6.19% | 961,345 |
| Aug 21, 2025 | 9,700.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1.04% | 376,375 |
| Aug 20, 2025 | 10,000.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,600.00 | -4.00% | 1,051,282 |
| Aug 19, 2025 | 10,200.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 666,365 |
| Aug 18, 2025 | 9,700.00 | 10,400.00 | 9,600.00 | 10,200.00 | 10,200.00 | 4.08% | 1,036,047 |
| Aug 15, 2025 | 10,200.00 | 10,200.00 | 9,700.00 | 9,800.00 | 9,800.00 | -3.92% | 763,686 |
| Aug 14, 2025 | 9,800.00 | 10,600.00 | 9,700.00 | 10,200.00 | 10,200.00 | 4.08% | 1,077,366 |
| Aug 13, 2025 | 9,500.00 | 10,100.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 832,344 |
| Aug 12, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 405,845 |
| Aug 11, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 674,411 |
| Aug 8, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 478,848 |
| Aug 7, 2025 | 9,700.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | - | 1,032,712 |
| Aug 6, 2025 | 9,400.00 | 9,800.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3.23% | 548,423 |
| Aug 5, 2025 | 9,200.00 | 10,100.00 | 8,500.00 | 9,300.00 | 9,300.00 | 1.09% | 2,334,276 |
| Aug 4, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 815,560 |
| Aug 1, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,400.00 | 9,400.00 | 5.62% | 1,615,160 |
| Jul 31, 2025 | 8,300.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,900.00 | 9.88% | 2,985,596 |
| Jul 30, 2025 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 644,056 |
| Jul 29, 2025 | 8,800.00 | 9,000.00 | 8,100.00 | 8,100.00 | 8,100.00 | -7.95% | 1,217,659 |
| Jul 28, 2025 | 8,100.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 10.00% | 1,673,004 |
| Jul 25, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 560,641 |
| Jul 24, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 1,423,773 |
| Jul 23, 2025 | 8,400.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 1,136,229 |
| Jul 22, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 1,178,923 |
| Jul 21, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.33% | 1,065,492 |
| Jul 18, 2025 | 8,400.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | 4.88% | 3,236,081 |
| Jul 17, 2025 | 8,100.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 1,443,857 |