Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam
· Delayed Price · Currency is VND 4,800.00
-100.00 (-2.04%)
At close: Apr 29, 2026
HNX:VC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,100.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 126,162 |
| Apr 24, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 4.08% | 440,086 |
| Apr 23, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 116,015 |
| Apr 22, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 52,170 |
| Apr 21, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 70,820 |
| Apr 20, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 117,011 |
| Apr 17, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 61,414 |
| Apr 16, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 175,324 |
| Apr 15, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 137,265 |
| Apr 14, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 136,559 |
| Apr 13, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 220,062 |
| Apr 10, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 258,234 |
| Apr 9, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 141,793 |
| Apr 8, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4.17% | 103,564 |
| Apr 7, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 79,133 |
| Apr 6, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 67,582 |
| Apr 3, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 185,335 |
| Apr 2, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 120,017 |
| Apr 1, 2026 | 4,900.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 366,102 |
| Mar 31, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 208,180 |
| Mar 30, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 59,962 |
| Mar 27, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 43,268 |
| Mar 26, 2026 | 4,700.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 179,910 |
| Mar 25, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 141,772 |
| Mar 24, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 166,201 |
| Mar 23, 2026 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 50,743 |
| Mar 20, 2026 | 4,800.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 156,440 |
| Mar 19, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 218,442 |
| Mar 18, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 273,353 |
| Mar 17, 2026 | 4,800.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 8.51% | 414,477 |
| Mar 16, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 85,239 |
| Mar 13, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 73,103 |
| Mar 12, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 120,501 |
| Mar 11, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 65,630 |
| Mar 10, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 227,373 |
| Mar 9, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.16% | 413,020 |
| Mar 6, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 181,079 |
| Mar 5, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4.17% | 151,817 |
| Mar 4, 2026 | 4,900.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | -4.00% | 367,980 |
| Mar 3, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 331,487 |
| Mar 2, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.56% | 168,383 |
| Feb 27, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 212,318 |
| Feb 26, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 76,383 |
| Feb 25, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 281,800 |
| Feb 24, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 52,259 |
| Feb 23, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 208,470 |
| Feb 13, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 29,400 |
| Feb 12, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 45,103 |
| Feb 11, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 80,334 |
| Feb 10, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 191,978 |
| Feb 9, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 115,345 |
| Feb 6, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 582,471 |
| Feb 5, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 269,701 |
| Feb 4, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 223,709 |
| Feb 3, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 489,060 |
| Feb 2, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 327,944 |
| Jan 30, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 333,356 |
| Jan 29, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 1.72% | 483,540 |
| Jan 28, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 308,656 |
| Jan 27, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 463,608 |
| Jan 26, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 370,322 |
| Jan 23, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 207,500 |
| Jan 22, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 608,667 |
| Jan 21, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 131,128 |
| Jan 20, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 260,313 |
| Jan 19, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 206,010 |
| Jan 16, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 210,210 |
| Jan 15, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 220,953 |
| Jan 14, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 319,146 |
| Jan 13, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 231,581 |
| Jan 12, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 413,405 |
| Jan 9, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 243,394 |
| Jan 8, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 265,489 |
| Jan 7, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 148,723 |
| Jan 6, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 133,238 |
| Jan 5, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 168,834 |
| Dec 31, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 97,460 |
| Dec 30, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 132,701 |
| Dec 29, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 124,320 |
| Dec 26, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 3.23% | 309,418 |
| Dec 25, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 136,561 |
| Dec 24, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 190,101 |
| Dec 23, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 209,702 |
| Dec 22, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 257,092 |
| Dec 19, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 205,200 |
| Dec 18, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 230,500 |
| Dec 17, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 118,114 |
| Dec 16, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 4.92% | 169,428 |
| Dec 15, 2025 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 296,710 |
| Dec 12, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.57% | 279,816 |
| Dec 11, 2025 | 6,272.73 | 6,363.64 | 6,090.91 | 6,363.64 | 6,363.64 | 1.45% | 378,757 |
| Dec 10, 2025 | 6,272.73 | 6,272.73 | 6,181.82 | 6,272.73 | 6,272.73 | - | 237,829 |
| Dec 9, 2025 | 6,363.64 | 6,363.64 | 6,181.82 | 6,272.73 | 6,272.73 | - | 187,204 |
| Dec 8, 2025 | 6,454.55 | 6,454.55 | 6,272.73 | 6,272.73 | 6,272.73 | -2.82% | 192,885 |
| Dec 5, 2025 | 6,454.55 | 6,454.55 | 6,363.64 | 6,454.55 | 6,454.55 | - | 185,179 |
| Dec 4, 2025 | 6,454.55 | 6,545.46 | 6,363.64 | 6,454.55 | 6,454.55 | -1.39% | 310,882 |
| Dec 3, 2025 | 6,454.55 | 6,545.46 | 6,363.64 | 6,545.46 | 6,545.45 | 1.41% | 140,569 |
| Dec 2, 2025 | 6,454.55 | 6,454.55 | 6,272.73 | 6,454.55 | 6,454.55 | 1.43% | 197,572 |
| Dec 1, 2025 | 6,545.46 | 6,545.46 | 6,363.64 | 6,363.64 | 6,363.64 | -2.78% | 229,461 |
| Nov 28, 2025 | 6,363.64 | 6,545.46 | 6,272.73 | 6,545.46 | 6,545.45 | 1.41% | 312,510 |