Skip to main content
Vinaconex 25 JSC (HNX:VCC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,500.00
+400.00 (4.40%)
At close: Mar 9, 2026

Vinaconex 25 JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610,000.0010,000.009,500.009,500.009,500.004.40%3,102
Mar 6, 20269,100.009,100.009,100.009,100.009,100.00-7.14%360
Mar 5, 20269,300.009,800.009,300.009,800.009,800.003.16%1,351
Mar 4, 20269,800.009,800.009,500.009,500.009,500.00-3.06%600
Mar 3, 20269,500.009,800.009,500.009,800.009,800.005.38%5,802
Mar 2, 20269,300.009,300.009,300.009,300.009,300.00-7.00%5,000
Feb 25, 20269,700.0010,000.009,700.0010,000.0010,000.00-6,000
Feb 24, 20269,900.0010,000.009,900.0010,000.0010,000.00-3,679
Feb 12, 202610,000.0010,000.0010,000.0010,000.0010,000.00-1,110
Feb 11, 202610,000.0010,000.0010,000.0010,000.0010,000.001.01%300
Feb 10, 20269,900.009,900.009,900.009,900.009,900.002.06%100
Feb 9, 20269,700.009,700.009,700.009,700.009,700.00-2,900
Feb 4, 20269,500.009,700.009,200.009,700.009,700.00-1,900
Feb 3, 20269,700.009,700.009,700.009,700.009,700.00-1,000
Feb 2, 202610,000.0010,000.009,700.009,700.009,700.00-6.73%2,301
Jan 30, 202610,400.0010,400.0010,400.0010,400.0010,400.008.33%100
Jan 29, 20269,700.009,700.009,600.009,600.009,600.00-4,300
Jan 28, 20269,700.009,700.009,600.009,600.009,600.00-4.00%3,800
Jan 27, 202610,000.0010,000.0010,000.0010,000.0010,000.00-1,000
Jan 26, 202610,000.0010,000.0010,000.0010,000.0010,000.00-0.99%6,800
Jan 23, 20269,700.0010,100.009,700.0010,100.0010,100.004.12%2,900
Jan 22, 20269,700.009,700.009,700.009,700.009,700.00-800
Jan 21, 20269,600.009,700.009,600.009,700.009,700.00-6.73%7,685
Jan 20, 20269,100.0010,600.009,000.0010,400.0010,400.004.00%12,200
Jan 19, 202610,000.0010,500.0010,000.0010,000.0010,000.00-9.91%57,409
Jan 16, 202611,200.0011,800.0010,000.0011,100.0011,100.00-32,120
Jan 15, 202611,200.0011,200.0010,800.0011,100.0011,100.008.82%74,308
Jan 14, 20269,800.0010,200.009,300.0010,200.0010,200.009.68%54,724
Jan 13, 20269,300.009,300.009,300.009,300.009,300.00-2.11%115,300
Jan 12, 20269,500.009,500.009,500.009,500.009,500.002.15%230,100
Jan 9, 20269,000.009,300.009,000.009,300.009,300.00-1.06%4,900
Jan 8, 20269,100.009,400.008,900.009,400.009,400.002.17%22,989
Jan 7, 20269,100.009,200.009,100.009,200.009,200.00-8.00%14,300
Jan 6, 202610,000.0010,000.0010,000.0010,000.0010,000.009.89%110
Jan 5, 20269,600.0010,000.009,000.009,100.009,100.00-8.08%421,000
Dec 31, 20259,500.009,900.009,000.009,900.009,900.00-13,600
Dec 30, 20259,900.009,900.009,900.009,900.009,900.00-8,900
Dec 26, 20259,900.009,900.009,900.009,900.009,900.00-3,300
Dec 25, 20259,900.009,900.009,900.009,900.009,900.00-1,810
Dec 24, 20259,900.009,900.009,900.009,900.009,900.00-4,500
Dec 23, 20259,500.009,900.009,500.009,900.009,900.00-1,200
Dec 22, 20259,900.009,900.009,900.009,900.009,900.00-7,000
Dec 19, 20259,800.009,900.009,800.009,900.009,900.00-21,000
Dec 18, 20259,600.009,900.009,500.009,900.009,900.00-16,200
Dec 17, 20259,700.009,900.009,700.009,900.009,900.00-3,000
Dec 16, 20259,700.009,900.009,600.009,900.009,900.002.06%8,300
Dec 15, 20259,700.009,700.009,700.009,700.009,700.00-3,111
Dec 12, 20259,800.0010,000.009,700.009,700.009,700.002.11%19,301
Dec 11, 20259,500.009,500.009,500.009,500.009,500.00-1.04%5,000
Dec 10, 20259,600.009,600.009,600.009,600.009,600.00-2.04%1,300
Dec 9, 20259,600.009,800.009,600.009,800.009,800.002.08%3,000
Dec 8, 20259,600.009,600.009,600.009,600.009,600.001.05%1,000
Dec 5, 20259,600.009,600.009,500.009,500.009,500.00-6,000
Dec 4, 20259,800.009,800.009,500.009,500.009,500.00-3,411
Dec 3, 20259,500.009,500.009,500.009,500.009,500.00-18,500
Dec 2, 20259,500.009,500.009,500.009,500.009,500.00-2,000
Nov 28, 20259,500.009,500.009,500.009,500.009,500.00-2.06%6,600
Nov 27, 20259,600.009,700.009,600.009,700.009,700.001.04%3,000
Nov 26, 20259,500.009,800.009,500.009,600.009,600.001.05%6,000
Nov 25, 20259,500.009,500.009,500.009,500.009,500.00-4.04%3,000
Nov 24, 20259,900.009,900.009,900.009,900.009,900.001.02%1,000
Nov 21, 20259,800.009,800.009,800.009,800.009,800.00-900
Nov 20, 20259,600.009,800.009,600.009,800.009,800.001.03%14,100
Nov 19, 20259,500.009,700.009,300.009,700.009,700.004.30%10,800
Nov 18, 20259,500.009,500.009,300.009,300.009,300.00-3.13%13,100
Nov 17, 20259,400.009,600.009,400.009,600.009,600.002.13%23,911
Nov 14, 20259,400.009,800.009,400.009,400.009,400.001.08%2,400
Nov 13, 20259,300.009,300.009,300.009,300.009,300.00-600
Nov 12, 20259,000.009,500.009,000.009,300.009,300.00-5.10%10,408
Nov 11, 20259,800.009,800.009,800.009,800.009,800.00-400
Nov 10, 20259,000.009,900.009,000.009,800.009,800.002.08%1,600
Nov 6, 202510,100.0010,100.009,600.009,600.009,600.00-3.03%469
Nov 5, 20259,900.009,900.009,900.009,900.009,900.001.02%1,000
Nov 4, 20259,900.009,900.009,700.009,800.009,800.00-1.01%2,411
Nov 3, 20259,900.009,900.009,800.009,900.009,900.00-1,152
Oct 31, 20259,500.009,900.009,500.009,900.009,900.003.13%10,700
Oct 30, 20259,600.009,600.009,600.009,600.009,600.00-1.03%5,100
Oct 29, 20259,700.009,700.009,600.009,700.009,700.002.11%10,400
Oct 28, 20259,500.009,700.009,500.009,500.009,500.00-9,609
Oct 27, 20259,600.009,600.009,500.009,500.009,500.00-9,205
Oct 24, 20259,500.009,700.009,500.009,500.009,500.00-2.06%26,601
Oct 23, 20259,700.009,700.009,700.009,700.009,700.00-2,000
Oct 22, 20259,800.009,800.009,700.009,700.009,700.00-1,657
Oct 21, 20258,900.009,700.008,900.009,700.009,700.008.99%603
Oct 20, 20259,800.009,800.008,900.008,900.008,900.00-9.18%2,680
Oct 17, 20259,800.009,800.009,800.009,800.009,800.00-6,600
Oct 16, 20259,700.009,800.009,600.009,800.009,800.001.03%5,100
Oct 15, 20259,700.009,700.009,600.009,700.009,700.00-7,400
Oct 14, 20259,700.009,700.009,600.009,700.009,700.002.11%7,150
Oct 13, 20259,600.009,700.009,500.009,500.009,500.00-2.06%11,400
Oct 10, 20259,900.009,900.009,700.009,700.009,700.00-2.02%2,600
Oct 9, 20259,900.009,900.009,900.009,900.009,900.00-1,700
Oct 8, 202510,200.0010,200.009,900.009,900.009,900.00-2.94%2,900
Oct 7, 202510,200.0010,300.0010,200.0010,200.0010,200.00-1.92%2,500
Oct 3, 20259,900.0010,400.009,900.0010,400.0010,400.008.33%600
Oct 2, 20259,700.009,900.009,600.009,600.009,600.00-3.03%37,505
Oct 1, 20259,900.009,900.009,800.009,900.009,900.00-1,700
Sep 30, 202510,000.0010,000.009,900.009,900.009,900.00-1.98%20,700
Sep 29, 202510,100.0010,100.0010,000.0010,100.0010,100.00-7,100
Sep 26, 202510,100.0010,200.009,900.0010,100.0010,100.00-0.98%41,406