Vinacontrol Group Corporation (HNX:VNC)
Vietnam
· Delayed Price · Currency is VND 34,500
-2,600 (-7.01%)
At close: Mar 9, 2026
Vinacontrol Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37,300.00 | 37,300.00 | 34,500.00 | 34,500.00 | 34,500.00 | -7.01% | 2,441 |
| Mar 6, 2026 | 37,900.00 | 37,900.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.54% | 2,500 |
| Mar 5, 2026 | 37,500.00 | 37,500.00 | 37,300.00 | 37,300.00 | 37,300.00 | - | 2,500 |
| Mar 4, 2026 | 37,500.00 | 37,500.00 | 37,300.00 | 37,300.00 | 37,300.00 | -2.10% | 1,604 |
| Mar 3, 2026 | 37,100.00 | 38,100.00 | 37,100.00 | 38,100.00 | 38,100.00 | 0.26% | 400 |
| Mar 2, 2026 | 38,500.00 | 38,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1.06% | 928 |
| Feb 27, 2026 | 37,200.00 | 37,600.00 | 37,200.00 | 37,600.00 | 37,600.00 | -2.08% | 402 |
| Feb 26, 2026 | 37,200.00 | 39,000.00 | 37,200.00 | 38,400.00 | 38,400.00 | -0.26% | 2,105 |
| Feb 25, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.77% | 116 |
| Feb 24, 2026 | 38,000.00 | 38,900.00 | 37,300.00 | 38,800.00 | 38,800.00 | -1.77% | 1,707 |
| Feb 23, 2026 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 1.54% | 111 |
| Feb 13, 2026 | 40,800.00 | 40,800.00 | 38,900.00 | 38,900.00 | 38,900.00 | 3.73% | 9,712 |
| Feb 12, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | -7.18% | 109 |
| Feb 11, 2026 | 41,500.00 | 41,500.00 | 40,400.00 | 40,400.00 | 40,400.00 | -0.25% | 240 |
| Feb 10, 2026 | 40,700.00 | 40,700.00 | 39,100.00 | 40,500.00 | 40,500.00 | 3.58% | 1,300 |
| Feb 9, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | -1.26% | 102 |
| Feb 6, 2026 | 42,000.00 | 42,000.00 | 39,500.00 | 39,600.00 | 39,600.00 | -2.70% | 2,007 |
| Feb 5, 2026 | 39,700.00 | 40,900.00 | 39,500.00 | 40,700.00 | 40,700.00 | 2.01% | 2,131 |
| Feb 4, 2026 | 42,000.00 | 42,000.00 | 39,400.00 | 39,900.00 | 39,900.00 | -4.32% | 11,727 |
| Feb 3, 2026 | 39,500.00 | 41,700.00 | 39,500.00 | 41,700.00 | 41,700.00 | 4.51% | 5,750 |
| Feb 2, 2026 | 40,000.00 | 40,000.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.50% | 3,318 |
| Jan 30, 2026 | 39,700.00 | 43,600.00 | 39,700.00 | 39,700.00 | 39,700.00 | - | 2,166 |
| Jan 29, 2026 | 40,000.00 | 40,000.00 | 39,700.00 | 39,700.00 | 39,700.00 | 0.51% | 20,290 |
| Jan 28, 2026 | 39,600.00 | 39,600.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.25% | 725 |
| Jan 27, 2026 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 1.03% | 35,009 |
| Jan 26, 2026 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.26% | 35,010 |
| Jan 23, 2026 | 35,600.00 | 39,000.00 | 35,600.00 | 38,900.00 | 38,900.00 | 2.37% | 5,111 |
| Jan 22, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.56% | 200 |
| Jan 21, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -2.26% | 125 |
| Jan 20, 2026 | 40,500.00 | 40,500.00 | 38,500.00 | 39,900.00 | 39,900.00 | 5.56% | 1,816 |
| Jan 19, 2026 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 2.16% | 105 |
| Jan 16, 2026 | 38,000.00 | 38,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.33% | 3,000 |
| Jan 15, 2026 | 37,500.00 | 37,500.00 | 37,300.00 | 37,500.00 | 37,500.00 | 2.74% | 8,425 |
| Jan 14, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 0.27% | 4,102 |
| Jan 13, 2026 | 36,000.00 | 36,400.00 | 36,000.00 | 36,400.00 | 36,400.00 | 1.11% | 6,600 |
| Jan 12, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 2,300 |
| Jan 9, 2026 | 36,000.00 | 36,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1.12% | 9,329 |
| Jan 8, 2026 | 35,500.00 | 35,600.00 | 35,500.00 | 35,600.00 | 35,600.00 | - | 3,300 |
| Jan 7, 2026 | 36,000.00 | 36,000.00 | 35,600.00 | 35,600.00 | 35,600.00 | -1.11% | 3,900 |
| Jan 6, 2026 | 36,000.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.28% | 5,100 |
| Jan 5, 2026 | 35,700.00 | 35,900.00 | 35,700.00 | 35,900.00 | 35,900.00 | 1.13% | 5,202 |
| Dec 31, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 138 |
| Dec 30, 2025 | 35,900.00 | 36,100.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.39% | 6,156 |
| Dec 29, 2025 | 35,900.00 | 36,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | - | 1,200 |
| Dec 26, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 3,400 |
| Dec 25, 2025 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 1,602 |
| Dec 24, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 102 |
| Dec 23, 2025 | 35,900.00 | 36,000.00 | 35,900.00 | 36,000.00 | 36,000.00 | 0.56% | 9,413 |
| Dec 22, 2025 | 35,700.00 | 35,800.00 | 35,700.00 | 35,800.00 | 35,800.00 | 1.42% | 1,005 |
| Dec 19, 2025 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.28% | 3,049 |
| Dec 18, 2025 | 35,500.00 | 35,600.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.85% | 3,700 |
| Dec 17, 2025 | 34,800.00 | 35,600.00 | 34,800.00 | 35,500.00 | 35,500.00 | 2.01% | 15,216 |
| Dec 16, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 1,000 |
| Dec 12, 2025 | 34,800.00 | 35,000.00 | 34,400.00 | 34,800.00 | 34,800.00 | 1.46% | 2,600 |
| Dec 11, 2025 | 34,500.00 | 34,500.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.58% | 800 |
| Dec 10, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.43% | 441 |
| Dec 8, 2025 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 35,000.00 | 0.57% | 1,200 |
| Dec 4, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.57% | 1,000 |
| Dec 3, 2025 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 35,000.00 | - | 2,222 |
| Nov 28, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Nov 26, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 202 |
| Nov 24, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 166 |
| Nov 20, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 2,101 |
| Nov 19, 2025 | 35,000.00 | 35,100.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.29% | 1,001 |
| Nov 18, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Nov 17, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 302 |
| Nov 14, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 600 |
| Nov 12, 2025 | 35,300.00 | 36,000.00 | 35,100.00 | 35,100.00 | 35,100.00 | -0.28% | 1,120 |
| Nov 11, 2025 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | - | 100 |
| Nov 10, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 0.57% | 2,774 |
| Nov 7, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 2,101 |
| Nov 6, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 0.85% | 800 |
| Nov 5, 2025 | 35,300.00 | 35,400.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.28% | 1,601 |
| Nov 4, 2025 | 35,100.00 | 35,400.00 | 35,000.00 | 35,300.00 | 35,300.00 | 0.86% | 2,000 |
| Oct 31, 2025 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.57% | 8,202 |
| Oct 30, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 0.57% | 700 |
| Oct 29, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,924 |
| Oct 28, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,102 |
| Oct 27, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 3,463 |
| Oct 24, 2025 | 35,400.00 | 35,500.00 | 35,400.00 | 35,500.00 | 35,500.00 | 4.41% | 2,315 |
| Oct 23, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -4.23% | 1,125 |
| Oct 22, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 4.41% | 100 |
| Oct 21, 2025 | 33,800.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 0.59% | 10,543 |
| Oct 20, 2025 | 35,000.00 | 35,000.00 | 33,600.00 | 33,800.00 | 33,800.00 | -3.43% | 5,925 |
| Oct 17, 2025 | 35,100.00 | 35,100.00 | 34,500.00 | 35,000.00 | 35,000.00 | -0.28% | 9,210 |
| Oct 16, 2025 | 33,000.00 | 35,100.00 | 33,000.00 | 35,100.00 | 35,100.00 | 6.36% | 10,852 |
| Oct 15, 2025 | 32,400.00 | 33,000.00 | 32,400.00 | 33,000.00 | 33,000.00 | 1.85% | 13,727 |
| Oct 14, 2025 | 31,500.00 | 32,500.00 | 31,000.00 | 32,400.00 | 32,400.00 | 2.86% | 5,119 |
| Oct 13, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 328 |
| Oct 10, 2025 | 31,600.00 | 31,600.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 2,762 |
| Oct 9, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 1.61% | 500 |
| Oct 8, 2025 | 31,600.00 | 31,600.00 | 30,800.00 | 31,000.00 | 31,000.00 | -1.90% | 4,756 |
| Oct 7, 2025 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 31,600.00 | - | 2,406 |
| Oct 6, 2025 | 31,200.00 | 32,300.00 | 31,200.00 | 31,600.00 | 31,600.00 | 1.28% | 5,457 |
| Oct 3, 2025 | 31,100.00 | 31,200.00 | 31,100.00 | 31,200.00 | 31,200.00 | 0.32% | 2,401 |
| Oct 2, 2025 | 31,500.00 | 31,500.00 | 31,100.00 | 31,100.00 | 31,100.00 | - | 10,033 |
| Sep 30, 2025 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | - | 623 |
| Sep 29, 2025 | 31,000.00 | 31,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | 0.32% | 3,200 |
| Sep 26, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.52% | 843 |
| Sep 25, 2025 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.32% | 7,642 |