Skip to main content
VC9 - No 9 Construction Join Stock Company (HNX:VC9)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,800.00
0.00 (0.00%)
At close: Dec 4, 2025

HNX:VC9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,700.003,700.003,700.003,700.003,700.00-2.63%600
Dec 4, 20253,700.003,800.003,600.003,800.003,800.00-1,900
Dec 3, 20253,600.003,900.003,600.003,800.003,800.005.56%2,200
Dec 2, 20253,700.003,800.003,600.003,600.003,600.00-5.26%5,615
Dec 1, 20253,800.003,800.003,600.003,800.003,800.00-12,338
Nov 28, 20254,000.004,000.003,800.003,800.003,800.00-2.56%3,015
Nov 27, 20253,700.003,900.003,700.003,900.003,900.008.33%41,139
Nov 26, 20253,600.003,600.003,600.003,600.003,600.00-28,700
Nov 25, 20253,600.003,600.003,600.003,600.003,600.00-800
Nov 24, 20253,700.003,700.003,500.003,600.003,600.00-2.70%47,462
Nov 21, 20253,700.003,700.003,700.003,700.003,700.00-100
Nov 20, 20253,600.003,800.003,600.003,700.003,700.002.78%36,700
Nov 19, 20253,700.003,700.003,500.003,600.003,600.00-2.70%4,601
Nov 18, 20253,700.003,700.003,700.003,700.003,700.00-300
Nov 17, 20253,600.003,700.003,500.003,700.003,700.00-2.63%90,402
Nov 14, 20253,700.003,800.003,700.003,800.003,800.002.70%400
Nov 13, 20253,700.003,800.003,700.003,700.003,700.00-14,900
Nov 12, 20253,700.003,700.003,700.003,700.003,700.00-2,600
Nov 11, 20253,800.003,800.003,500.003,700.003,700.00-2.63%23,800
Nov 10, 20253,800.003,900.003,600.003,800.003,800.00-5.00%40,200
Nov 7, 20254,000.004,000.004,000.004,000.004,000.002.56%100
Nov 5, 20253,800.004,000.003,800.003,900.003,900.002.63%2,100
Nov 4, 20253,800.003,800.003,800.003,800.003,800.00-501
Nov 3, 20253,900.003,900.003,800.003,800.003,800.00-2.56%4,721
Oct 31, 20253,900.003,900.003,900.003,900.003,900.00-5,059
Oct 30, 20253,900.003,900.003,900.003,900.003,900.00-3,600
Oct 29, 20253,900.003,900.003,900.003,900.003,900.00-6,800
Oct 28, 20253,900.003,900.003,800.003,900.003,900.00-700
Oct 27, 20253,800.003,900.003,800.003,900.003,900.00-220
Oct 24, 20253,800.003,900.003,800.003,900.003,900.00-3,400
Oct 23, 20253,900.003,900.003,900.003,900.003,900.00-5,000
Oct 22, 20253,800.003,900.003,800.003,900.003,900.00-4,600
Oct 21, 20253,800.003,900.003,700.003,900.003,900.002.63%10,160
Oct 20, 20253,900.003,900.003,800.003,800.003,800.00-2.56%13,500
Oct 17, 20253,800.003,900.003,800.003,900.003,900.00-2.50%20,300
Oct 14, 20253,900.004,000.003,800.004,000.004,000.00-8,000
Oct 13, 20254,000.004,000.004,000.004,000.004,000.00-6,600
Oct 10, 20253,700.004,000.003,700.004,000.004,000.002.56%14,200
Oct 9, 20253,900.003,900.003,900.003,900.003,900.00-2.50%1,300
Oct 8, 20253,900.004,000.003,900.004,000.004,000.00-2,000
Oct 7, 20253,900.004,000.003,900.004,000.004,000.00-451
Oct 6, 20254,000.004,000.003,900.004,000.004,000.00-5,600
Oct 3, 20253,900.004,000.003,900.004,000.004,000.00-1,009
Oct 2, 20254,000.004,000.003,900.004,000.004,000.00-2,301
Oct 1, 20254,000.004,000.004,000.004,000.004,000.00-5,900
Sep 30, 20253,900.004,000.003,900.004,000.004,000.00-3,100
Sep 29, 20254,000.004,000.004,000.004,000.004,000.00-2.44%19,900
Sep 26, 20254,100.004,100.004,100.004,100.004,100.00-301
Sep 25, 20254,100.004,100.004,100.004,100.004,100.002.50%3,300
Sep 24, 20254,000.004,000.004,000.004,000.004,000.00-200
Sep 23, 20254,000.004,000.004,000.004,000.004,000.00-549
Sep 22, 20254,000.004,000.004,000.004,000.004,000.00-2.44%21,000
Sep 19, 20254,100.004,100.004,100.004,100.004,100.00-2.38%6,200
Sep 18, 20254,100.004,200.004,000.004,200.004,200.00-2,949
Sep 17, 20254,000.004,200.004,000.004,200.004,200.002.44%17,300
Sep 16, 20254,100.004,100.004,000.004,100.004,100.00-11,035
Sep 15, 20254,200.004,200.004,100.004,100.004,100.00-2.38%6,500
Sep 12, 20254,100.004,200.004,100.004,200.004,200.005.00%11,200
Sep 11, 20254,000.004,000.004,000.004,000.004,000.00-2.44%19,400
Sep 10, 20254,100.004,100.004,000.004,100.004,100.002.50%12,100
Sep 9, 20254,100.004,100.004,000.004,000.004,000.00-4,700
Sep 8, 20254,100.004,100.004,000.004,000.004,000.00-2.44%18,100
Sep 5, 20254,100.004,100.004,100.004,100.004,100.00-2.38%1,600
Sep 4, 20254,300.004,300.004,200.004,200.004,200.00-2.33%12,905
Sep 3, 20254,000.004,300.004,000.004,300.004,300.007.50%11,954
Aug 29, 20254,000.004,000.004,000.004,000.004,000.00-8,400
Aug 28, 20254,000.004,100.004,000.004,000.004,000.00-1,500
Aug 27, 20254,100.004,200.004,000.004,000.004,000.00-2.44%2,304
Aug 26, 20254,100.004,100.004,100.004,100.004,100.00-917
Aug 25, 20254,000.004,100.004,000.004,100.004,100.005.13%17,600
Aug 22, 20254,000.004,100.003,900.003,900.003,900.00-4.88%59,201
Aug 21, 20254,200.004,200.004,000.004,100.004,100.00-4.65%47,220
Aug 20, 20254,400.004,400.004,200.004,300.004,300.00-2.27%18,802
Aug 19, 20254,300.004,400.004,300.004,400.004,400.007.32%45,105
Aug 18, 20254,000.004,200.004,000.004,100.004,100.00-7,251
Aug 15, 20254,300.004,300.004,100.004,100.004,100.00-4.65%11,529
Aug 14, 20254,200.004,300.004,200.004,300.004,300.002.38%21,650
Aug 13, 20254,300.004,400.004,200.004,200.004,200.00-4.55%25,730
Aug 12, 20254,400.004,400.004,300.004,400.004,400.00-12,200
Aug 11, 20254,200.004,500.004,200.004,400.004,400.007.32%85,270
Aug 8, 20254,100.004,200.004,100.004,100.004,100.00-2.38%8,300
Aug 7, 20254,200.004,300.004,100.004,200.004,200.00-11,400
Aug 6, 20254,000.004,200.004,000.004,200.004,200.002.44%32,400
Aug 5, 20254,100.004,100.004,000.004,100.004,100.00-39,200
Aug 4, 20254,100.004,100.004,000.004,100.004,100.00-14,300
Aug 1, 20254,200.004,500.004,000.004,100.004,100.00-2.38%123,502
Jul 31, 20254,000.004,200.004,000.004,200.004,200.007.69%48,600
Jul 30, 20254,100.004,300.003,900.003,900.003,900.00-9.30%124,700
Jul 29, 20254,200.004,300.004,200.004,300.004,300.00-13,300
Jul 28, 20254,500.004,600.004,300.004,300.004,300.00-8.51%124,050
Jul 25, 20254,500.004,700.004,500.004,700.004,700.002.17%6,700
Jul 24, 20254,900.004,900.004,500.004,600.004,600.00-17,713
Jul 23, 20254,600.004,600.004,600.004,600.004,600.002.22%9,000
Jul 22, 20254,700.004,700.004,500.004,500.004,500.00-2.17%23,101
Jul 21, 20254,900.004,900.004,600.004,600.004,600.002.22%45,600
Jul 18, 20254,100.004,500.004,000.004,500.004,500.009.76%138,436
Jul 17, 20254,000.004,100.004,000.004,100.004,100.00-119,601
Jul 16, 20254,000.004,100.004,000.004,100.004,100.002.50%46,000
Jul 15, 20254,000.004,100.004,000.004,000.004,000.00-2.44%1,300
Jul 14, 20254,000.004,100.004,000.004,100.004,100.00-6,200