Skip to main content
VC9 - No 9 Construction Join Stock Company (HNX:VC9)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,800.00
+100.00 (2.70%)
At close: Mar 6, 2026

HNX:VC9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,700.003,800.003,700.003,800.003,800.002.70%200
Mar 5, 20263,900.003,900.003,700.003,700.003,700.00-261
Mar 4, 20263,700.003,700.003,700.003,700.003,700.00-2.63%6,900
Mar 3, 20263,800.003,800.003,800.003,800.003,800.00-3,600
Mar 2, 20263,800.003,800.003,600.003,800.003,800.00-2.56%7,200
Feb 27, 20263,900.003,900.003,800.003,900.003,900.002.63%8,505
Feb 26, 20263,800.003,900.003,800.003,800.003,800.00-30,701
Feb 25, 20263,800.003,900.003,600.003,800.003,800.00-8,402
Feb 24, 20263,800.003,800.003,800.003,800.003,800.00-2.56%201
Feb 23, 20263,900.003,900.003,800.003,900.003,900.002.63%2,500
Feb 13, 20263,600.003,800.003,600.003,800.003,800.00-800
Feb 12, 20263,800.003,800.003,600.003,800.003,800.00-6,300
Feb 11, 20263,800.003,900.003,700.003,800.003,800.00-2.56%9,599
Feb 10, 20263,800.003,900.003,800.003,900.003,900.002.63%2,100
Feb 9, 20264,000.004,000.003,700.003,800.003,800.002.70%1,400
Feb 6, 20263,600.003,700.003,600.003,700.003,700.00-700
Feb 5, 20263,800.003,800.003,700.003,700.003,700.00-1,100
Feb 4, 20263,600.003,700.003,600.003,700.003,700.00-2.63%800
Feb 2, 20263,700.003,900.003,700.003,800.003,800.00-2.56%803
Jan 30, 20263,800.003,900.003,800.003,900.003,900.00-200
Jan 29, 20263,900.003,900.003,900.003,900.003,900.002.63%103
Jan 28, 20263,600.003,800.003,600.003,800.003,800.00-1,200
Jan 27, 20263,700.003,800.003,700.003,800.003,800.00-1,000
Jan 26, 20263,800.003,800.003,800.003,800.003,800.00-2.56%100
Jan 23, 20263,900.003,900.003,900.003,900.003,900.00-203
Jan 22, 20263,800.003,900.003,700.003,900.003,900.00-9,101
Jan 21, 20263,800.003,900.003,800.003,900.003,900.002.63%6,400
Jan 20, 20263,800.003,800.003,800.003,800.003,800.00-3,900
Jan 16, 20263,700.003,800.003,700.003,800.003,800.00-1,100
Jan 15, 20263,800.003,800.003,800.003,800.003,800.002.70%140
Jan 14, 20263,700.003,700.003,600.003,700.003,700.00-2.63%1,700
Jan 13, 20263,600.003,800.003,600.003,800.003,800.00-1,400
Jan 8, 20263,600.003,800.003,600.003,800.003,800.002.70%11,800
Jan 6, 20263,500.003,700.003,500.003,700.003,700.00-800
Jan 5, 20263,700.003,700.003,500.003,700.003,700.00-2,105
Dec 31, 20253,700.003,700.003,500.003,700.003,700.00-1,800
Dec 30, 20253,700.003,700.003,700.003,700.003,700.00-2.63%400
Dec 29, 20253,700.003,800.003,700.003,800.003,800.002.70%940
Dec 26, 20253,700.003,900.003,500.003,700.003,700.002.78%19,800
Dec 25, 20253,600.003,600.003,600.003,600.003,600.00-2.70%200
Dec 24, 20253,600.003,700.003,500.003,700.003,700.00-1,075
Dec 22, 20253,600.003,700.003,600.003,700.003,700.00-1,501
Dec 19, 20253,700.003,700.003,700.003,700.003,700.00-2.63%800
Dec 18, 20253,600.003,800.003,600.003,800.003,800.002.70%11,500
Dec 17, 20253,700.003,700.003,700.003,700.003,700.00-609
Dec 15, 20253,800.003,800.003,700.003,700.003,700.002.78%400
Dec 12, 20253,700.003,700.003,600.003,600.003,600.00-5.26%4,950
Dec 11, 20253,700.003,800.003,600.003,800.003,800.002.70%6,730
Dec 10, 20253,700.003,700.003,600.003,700.003,700.002.78%25,200
Dec 9, 20253,600.003,700.003,600.003,600.003,600.002.86%717
Dec 8, 20253,800.003,800.003,500.003,500.003,500.00-5.41%5,520
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