Vinaconex 25 JSC (HNX:VCC)
Vietnam
· Delayed Price · Currency is VND 10,300
-100 (-0.96%)
At close: Apr 28, 2026
Vinaconex 25 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,400.00 | 10,900.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 21,700 |
| Apr 24, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 5,200 |
| Apr 23, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 7,800 |
| Apr 22, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 14,401 |
| Apr 21, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 802 |
| Apr 20, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2.00% | 10,130 |
| Apr 17, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 3,000 |
| Apr 16, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 7,420 |
| Apr 15, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 21,501 |
| Apr 14, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 7,900 |
| Apr 13, 2026 | 10,100.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.81% | 9,201 |
| Apr 10, 2026 | 10,500.00 | 10,700.00 | 10,100.00 | 10,500.00 | 10,500.00 | - | 5,101 |
| Apr 9, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 3.96% | 8,500 |
| Apr 8, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 17,119 |
| Apr 7, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 4,500 |
| Apr 6, 2026 | 10,200.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 0.99% | 4,000 |
| Apr 3, 2026 | 10,000.00 | 10,400.00 | 9,700.00 | 10,100.00 | 10,100.00 | 1.00% | 24,700 |
| Apr 2, 2026 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | -5.66% | 43,700 |
| Apr 1, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 24,700 |
| Mar 31, 2026 | 10,400.00 | 11,000.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.92% | 47,000 |
| Mar 30, 2026 | 10,200.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | -1.89% | 9,600 |
| Mar 27, 2026 | 10,400.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 1.92% | 15,200 |
| Mar 26, 2026 | 11,000.00 | 11,000.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.89% | 5,700 |
| Mar 25, 2026 | 10,600.00 | 11,200.00 | 10,200.00 | 10,600.00 | 10,600.00 | - | 44,800 |
| Mar 24, 2026 | 11,300.00 | 11,300.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.19% | 40,112 |
| Mar 23, 2026 | 12,500.00 | 12,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 17,200 |
| Mar 20, 2026 | 13,500.00 | 13,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | -1.57% | 51,251 |
| Mar 19, 2026 | 11,400.00 | 12,700.00 | 10,800.00 | 12,700.00 | 12,700.00 | 9.48% | 103,000 |
| Mar 18, 2026 | 12,000.00 | 12,900.00 | 11,300.00 | 11,600.00 | 11,600.00 | -7.20% | 52,800 |
| Mar 17, 2026 | 14,700.00 | 14,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | -6.72% | 232,715 |
| Mar 16, 2026 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 9.84% | 136,100 |
| Mar 13, 2026 | 11,200.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | 9.91% | 146,503 |
| Mar 12, 2026 | 11,000.00 | 11,400.00 | 10,800.00 | 11,100.00 | 11,100.00 | 6.73% | 104,229 |
| Mar 11, 2026 | 9,800.00 | 10,400.00 | 9,700.00 | 10,400.00 | 10,400.00 | 9.47% | 32,751 |
| Mar 9, 2026 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4.40% | 3,102 |
| Mar 6, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -7.14% | 360 |
| Mar 5, 2026 | 9,300.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 3.16% | 1,351 |
| Mar 4, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 600 |
| Mar 3, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 5.38% | 5,802 |
| Mar 2, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.00% | 5,000 |
| Feb 25, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | - | 6,000 |
| Feb 24, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 3,679 |
| Feb 12, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,110 |
| Feb 11, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 300 |
| Feb 10, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2.06% | 100 |
| Feb 9, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,900 |
| Feb 4, 2026 | 9,500.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | - | 1,900 |
| Feb 3, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,000 |
| Feb 2, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.73% | 2,301 |
| Jan 30, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8.33% | 100 |
| Jan 29, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 4,300 |
| Jan 28, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.00% | 3,800 |
| Jan 27, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,000 |
| Jan 26, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 6,800 |
| Jan 23, 2026 | 9,700.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 4.12% | 2,900 |
| Jan 22, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 800 |
| Jan 21, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | -6.73% | 7,685 |
| Jan 20, 2026 | 9,100.00 | 10,600.00 | 9,000.00 | 10,400.00 | 10,400.00 | 4.00% | 12,200 |
| Jan 19, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -9.91% | 57,409 |
| Jan 16, 2026 | 11,200.00 | 11,800.00 | 10,000.00 | 11,100.00 | 11,100.00 | - | 32,120 |
| Jan 15, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 8.82% | 74,308 |
| Jan 14, 2026 | 9,800.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 9.68% | 54,724 |
| Jan 13, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 115,300 |
| Jan 12, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 230,100 |
| Jan 9, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | -1.06% | 4,900 |
| Jan 8, 2026 | 9,100.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 2.17% | 22,989 |
| Jan 7, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | -8.00% | 14,300 |
| Jan 6, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9.89% | 110 |
| Jan 5, 2026 | 9,600.00 | 10,000.00 | 9,000.00 | 9,100.00 | 9,100.00 | -8.08% | 421,000 |
| Dec 31, 2025 | 9,500.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | - | 13,600 |
| Dec 30, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 8,900 |
| Dec 26, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,300 |
| Dec 25, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,810 |
| Dec 24, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 4,500 |
| Dec 23, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | - | 1,200 |
| Dec 22, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 7,000 |
| Dec 19, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 21,000 |
| Dec 18, 2025 | 9,600.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | - | 16,200 |
| Dec 17, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 3,000 |
| Dec 16, 2025 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2.06% | 8,300 |
| Dec 15, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 3,111 |
| Dec 12, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2.11% | 19,301 |
| Dec 11, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 5,000 |
| Dec 10, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 1,300 |
| Dec 9, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2.08% | 3,000 |
| Dec 8, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 1,000 |
| Dec 5, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 6,000 |
| Dec 4, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 3,411 |
| Dec 3, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 18,500 |
| Dec 2, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 2,000 |
| Nov 28, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 6,600 |
| Nov 27, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 3,000 |
| Nov 26, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 6,000 |
| Nov 25, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 3,000 |
| Nov 24, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 1,000 |
| Nov 21, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 900 |
| Nov 20, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 14,100 |
| Nov 19, 2025 | 9,500.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 4.30% | 10,800 |
| Nov 18, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 13,100 |
| Nov 17, 2025 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2.13% | 23,911 |