Visicons Construction and Investment JSC (HNX:VC6)
Vietnam
· Delayed Price · Currency is VND 23,000
-800 (-3.36%)
At close: Mar 5, 2026
HNX:VC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23,900.00 | 23,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.36% | 6,138 |
| Mar 4, 2026 | 23,000.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,800.00 | 3.48% | 4,901 |
| Mar 3, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 6.98% | 300 |
| Mar 2, 2026 | 21,300.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | -8.90% | 503 |
| Feb 26, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | -2.48% | 400 |
| Feb 25, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 10.00% | 113 |
| Feb 23, 2026 | 21,200.00 | 22,000.00 | 21,200.00 | 22,000.00 | 22,000.00 | 3.77% | 700 |
| Feb 12, 2026 | 22,500.00 | 22,700.00 | 21,200.00 | 21,200.00 | 21,200.00 | -6.19% | 2,400 |
| Feb 11, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 9.71% | 101 |
| Feb 9, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 824 |
| Feb 6, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 1,500 |
| Feb 5, 2026 | 20,800.00 | 20,800.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.96% | 1,220 |
| Feb 2, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 500 |
| Jan 30, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 1.46% | 598 |
| Jan 29, 2026 | 22,500.00 | 22,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -8.89% | 700 |
| Jan 28, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.45% | 208 |
| Jan 26, 2026 | 22,600.00 | 22,600.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.88% | 1,604 |
| Jan 23, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 2,500 |
| Jan 22, 2026 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 2,100 |
| Jan 21, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 1,300 |
| Jan 20, 2026 | 22,500.00 | 22,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | 0.44% | 3,000 |
| Jan 19, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.45% | 100 |
| Jan 16, 2026 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 5,300 |
| Jan 15, 2026 | 22,700.00 | 22,700.00 | 22,200.00 | 22,500.00 | 22,500.00 | -0.44% | 6,900 |
| Jan 14, 2026 | 22,500.00 | 22,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | 1.35% | 700 |
| Jan 13, 2026 | 22,200.00 | 22,300.00 | 22,200.00 | 22,300.00 | 22,300.00 | -8.98% | 500 |
| Jan 12, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 5.60% | 100 |
| Jan 9, 2026 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.43% | 503 |
| Jan 8, 2026 | 24,000.00 | 24,000.00 | 23,100.00 | 23,100.00 | 23,100.00 | 2.67% | 1,303 |
| Jan 7, 2026 | 25,000.00 | 25,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -3.85% | 2,100 |
| Jan 6, 2026 | 21,800.00 | 23,500.00 | 19,500.00 | 23,400.00 | 23,400.00 | 8.84% | 603 |
| Jan 5, 2026 | 20,100.00 | 21,500.00 | 19,800.00 | 21,500.00 | 21,500.00 | 7.50% | 3,203 |
| Dec 31, 2025 | 22,200.00 | 22,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -9.91% | 3,001 |
| Dec 30, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | - | 600 |
| Dec 26, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | -3.06% | 1,000 |
| Dec 25, 2025 | 23,400.00 | 23,400.00 | 22,900.00 | 22,900.00 | 22,900.00 | 7.51% | 4,400 |
| Dec 24, 2025 | 23,000.00 | 23,000.00 | 21,200.00 | 21,300.00 | 21,300.00 | -9.36% | 1,800 |
| Dec 22, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 100 |
| Dec 19, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 2.17% | 100 |
| Dec 18, 2025 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.13% | 400 |
| Dec 17, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 200 |
| Dec 16, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -8.40% | 600 |
| Dec 15, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 26,200.00 | 9.17% | 300 |
| Dec 12, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 100 |
| Dec 11, 2025 | 25,400.00 | 25,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,100 |
| Dec 10, 2025 | 23,100.00 | 24,000.00 | 23,000.00 | 24,000.00 | 24,000.00 | -5.88% | 1,372 |
| Dec 9, 2025 | 26,400.00 | 26,400.00 | 25,500.00 | 25,500.00 | 25,500.00 | 5.81% | 500 |
| Dec 8, 2025 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.42% | 300 |
| Dec 4, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 400 |
| Dec 3, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 2.51% | 100 |
| Dec 2, 2025 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 5.75% | 740 |
| Dec 1, 2025 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | -9.60% | 600 |
| Nov 27, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 2.04% | 1,000 |
| Nov 26, 2025 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.81% | 909 |
| Nov 25, 2025 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.20% | 900 |
| Nov 24, 2025 | 25,500.00 | 25,500.00 | 23,000.00 | 25,000.00 | 25,000.00 | -1.96% | 6,300 |
| Nov 21, 2025 | 24,000.00 | 25,500.00 | 24,000.00 | 25,500.00 | 25,500.00 | -3.77% | 500 |
| Nov 20, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -9.86% | 1,600 |
| Nov 19, 2025 | 26,900.00 | 29,400.00 | 24,200.00 | 29,400.00 | 29,400.00 | 9.70% | 903 |
| Nov 18, 2025 | 29,700.00 | 29,700.00 | 26,800.00 | 26,800.00 | 26,800.00 | -9.76% | 2,511 |
| Nov 17, 2025 | 29,700.00 | 31,000.00 | 29,700.00 | 29,700.00 | 29,700.00 | -10.00% | 1,051 |
| Nov 14, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -5.98% | 100 |
| Nov 7, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 100 |
| Nov 6, 2025 | 36,000.00 | 36,000.00 | 35,100.00 | 35,100.00 | 35,100.00 | -10.00% | 200 |
| Oct 24, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -9.93% | 105 |
| Oct 8, 2025 | 41,300.00 | 43,300.00 | 41,300.00 | 43,300.00 | 43,300.00 | 4.84% | 205 |
| Oct 7, 2025 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 5.90% | 100 |
| Oct 6, 2025 | 38,000.00 | 39,000.00 | 36,000.00 | 39,000.00 | 39,000.00 | -2.50% | 2,803 |
| Oct 3, 2025 | 44,100.00 | 44,100.00 | 38,700.00 | 40,000.00 | 40,000.00 | -6.98% | 1,100 |
| Oct 2, 2025 | 41,800.00 | 46,000.00 | 37,800.00 | 43,000.00 | 43,000.00 | 2.63% | 2,338 |
| Sep 24, 2025 | 37,800.00 | 41,900.00 | 37,800.00 | 41,900.00 | 41,900.00 | -0.24% | 405 |
| Sep 23, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 6.06% | 105 |
| Sep 19, 2025 | 37,800.00 | 40,500.00 | 34,700.00 | 39,600.00 | 39,600.00 | 2.86% | 7,613 |
| Sep 17, 2025 | 39,000.00 | 41,700.00 | 35,600.00 | 38,500.00 | 38,500.00 | -2.53% | 1,600 |
| Sep 16, 2025 | 38,000.00 | 39,500.00 | 38,000.00 | 39,500.00 | 39,500.00 | 3.95% | 1,258 |
| Sep 15, 2025 | 35,000.00 | 38,000.00 | 34,100.00 | 38,000.00 | 38,000.00 | 0.53% | 2,300 |
| Sep 10, 2025 | 37,500.00 | 37,800.00 | 33,800.00 | 37,800.00 | 37,800.00 | 0.80% | 705 |
| Sep 8, 2025 | 33,800.00 | 37,500.00 | 33,800.00 | 37,500.00 | 37,500.00 | - | 4,500 |
| Sep 5, 2025 | 36,500.00 | 37,500.00 | 36,500.00 | 37,500.00 | 37,500.00 | 1.35% | 468 |