Skip to main content
Vinaconex 25 JSC (HNX:VCC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,500.00
0.00 (0.00%)
At close: Dec 5, 2025

Vinaconex 25 JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202510,000.0010,300.0010,000.0010,200.0010,200.002.00%9,800
Sep 24, 202510,400.0010,400.0010,000.0010,000.0010,000.00-3.85%20,900
Sep 23, 202510,300.0010,400.0010,300.0010,400.0010,400.00-5,200
Sep 22, 202510,000.0010,400.0010,000.0010,400.0010,400.00-23,400
Sep 19, 202510,300.0010,400.0010,000.0010,400.0010,400.004.00%9,400
Sep 18, 202510,400.0010,500.0010,000.0010,000.0010,000.00-4.76%17,000
Sep 17, 202511,000.0011,000.0010,500.0010,500.0010,500.005.00%15,605
Sep 16, 202510,000.0010,100.0010,000.0010,000.0010,000.00-1.96%30,111
Sep 15, 202510,000.0010,200.0010,000.0010,200.0010,200.002.00%3,600
Sep 12, 202510,100.0010,100.009,900.0010,000.0010,000.00-5,100
Sep 11, 20259,500.0010,000.009,500.0010,000.0010,000.005.26%8,200
Sep 10, 20259,700.0010,100.009,500.009,500.009,500.00-5.00%1,103
Sep 9, 202510,000.0010,000.0010,000.0010,000.0010,000.00-300
Sep 8, 202510,000.0010,000.0010,000.0010,000.0010,000.00-1.96%200
Sep 5, 202510,200.0010,200.0010,100.0010,200.0010,200.00-2,000
Sep 4, 20259,800.0010,200.009,600.0010,200.0010,200.002.00%5,302
Sep 3, 202510,000.0010,000.009,900.0010,000.0010,000.002.04%3,210
Aug 29, 202510,200.0010,200.009,800.009,800.009,800.00-2.00%500
Aug 27, 20259,800.0010,200.009,800.0010,000.0010,000.001.01%2,100
Aug 26, 202510,000.0010,000.009,700.009,900.009,900.003.13%1,100
Aug 25, 20259,600.009,600.009,600.009,600.009,600.00-400
Aug 22, 202510,100.0010,100.009,600.009,600.009,600.00-4.95%10,901
Aug 21, 202510,100.0010,200.0010,100.0010,100.0010,100.00-801
Aug 20, 202510,200.0010,200.0010,000.0010,100.0010,100.00-2.88%1,801
Aug 19, 202510,200.0010,400.0010,200.0010,400.0010,400.001.96%5,871
Aug 18, 202510,300.0010,400.0010,200.0010,200.0010,200.00-0.97%20,202
Aug 15, 202510,400.0010,400.0010,300.0010,300.0010,300.00-13,915
Aug 14, 202510,500.0010,500.0010,300.0010,300.0010,300.00-1.90%17,909
Aug 13, 202510,400.0010,600.0010,300.0010,500.0010,500.000.96%41,940
Aug 12, 202510,400.0010,700.0010,300.0010,400.0010,400.00-2.80%31,011
Aug 11, 202510,700.0010,900.0010,300.0010,700.0010,700.00-14,311
Aug 8, 202510,500.0010,700.0010,300.0010,700.0010,700.000.94%6,909
Aug 7, 202510,400.0010,700.0010,200.0010,600.0010,600.00-0.93%4,412
Aug 6, 202510,600.0010,700.0010,000.0010,700.0010,700.000.94%22,171
Aug 5, 202510,400.0010,800.0010,200.0010,600.0010,600.00-0.93%10,700
Aug 4, 202510,000.0010,700.0010,000.0010,700.0010,700.003.88%16,805
Aug 1, 202510,000.0010,300.0010,000.0010,300.0010,300.003.00%29,688
Jul 31, 202510,500.0010,500.0010,000.0010,000.0010,000.00-4.76%8,300
Jul 30, 20259,700.0010,600.009,700.0010,500.0010,500.008.25%30,498
Jul 29, 202510,400.0010,500.009,700.009,700.009,700.00-9.35%27,403
Jul 28, 202510,500.0010,700.0010,000.0010,700.0010,700.001.90%21,522
Jul 25, 202511,000.0011,200.0010,500.0010,500.0010,500.00-1.87%30,703
Jul 24, 20259,800.0010,700.009,600.0010,700.0010,700.009.18%37,631
Jul 23, 20259,200.0010,100.009,200.009,800.009,800.005.38%83,699
Jul 22, 20259,200.009,300.009,200.009,300.009,300.001.09%14,110
Jul 21, 20259,200.009,200.009,200.009,200.009,200.00-7,700
Jul 18, 20259,000.009,200.009,000.009,200.009,200.002.22%1,100
Jul 17, 20259,100.009,100.009,000.009,000.009,000.00-3.23%800
Jul 16, 20259,400.009,400.009,200.009,300.009,300.003.33%1,400
Jul 15, 20259,000.009,000.009,000.009,000.009,000.00-1.10%16,300
Jul 14, 20259,000.009,200.009,000.009,100.009,100.001.11%3,400
Jul 11, 20259,100.009,200.009,000.009,000.009,000.00-9,100