Vinacontrol Group Corporation (HNX:VNC)
Vietnam
· Delayed Price · Currency is VND 34,800
-200 (-0.57%)
At close: Dec 4, 2025
Vinacontrol Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 32,000.00 | 32,400.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.96% | 18,022 |
| Sep 23, 2025 | 31,400.00 | 31,800.00 | 31,400.00 | 31,400.00 | 31,400.00 | -1.88% | 3,815 |
| Sep 22, 2025 | 31,600.00 | 32,000.00 | 31,600.00 | 32,000.00 | 31,400.00 | 1.27% | 15,831 |
| Sep 19, 2025 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,007.50 | - | 2,586 |
| Sep 18, 2025 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 31,007.50 | 0.32% | 10,413 |
| Sep 17, 2025 | 31,600.00 | 32,000.00 | 31,500.00 | 31,500.00 | 30,909.38 | - | 4,701 |
| Sep 16, 2025 | 31,700.00 | 31,700.00 | 31,400.00 | 31,500.00 | 30,909.38 | 1.61% | 3,505 |
| Sep 15, 2025 | 30,800.00 | 31,000.00 | 30,600.00 | 31,000.00 | 30,418.75 | 1.31% | 6,700 |
| Sep 12, 2025 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 30,026.25 | 0.66% | 1,375 |
| Sep 11, 2025 | 30,200.00 | 30,500.00 | 30,200.00 | 30,400.00 | 29,830.00 | 0.66% | 6,100 |
| Sep 10, 2025 | 30,200.00 | 30,500.00 | 30,200.00 | 30,200.00 | 29,633.75 | 0.33% | 6,659 |
| Sep 9, 2025 | 30,100.00 | 30,100.00 | 30,000.00 | 30,100.00 | 29,535.63 | 0.33% | 11,300 |
| Sep 8, 2025 | 30,000.00 | 30,100.00 | 30,000.00 | 30,000.00 | 29,437.50 | - | 6,841 |
| Sep 5, 2025 | 30,000.00 | 30,200.00 | 30,000.00 | 30,000.00 | 29,437.50 | - | 7,750 |
| Sep 4, 2025 | 30,000.00 | 30,800.00 | 30,000.00 | 30,000.00 | 29,437.50 | - | 4,781 |
| Sep 3, 2025 | 30,000.00 | 30,100.00 | 29,600.00 | 30,000.00 | 29,437.50 | -0.33% | 9,277 |
| Aug 29, 2025 | 30,100.00 | 31,000.00 | 29,000.00 | 30,100.00 | 29,535.63 | - | 9,439 |
| Aug 28, 2025 | 31,500.00 | 32,000.00 | 30,000.00 | 30,100.00 | 29,535.63 | -7.38% | 21,466 |
| Aug 27, 2025 | 31,500.00 | 32,500.00 | 31,500.00 | 32,500.00 | 31,890.63 | - | 3,505 |
| Aug 26, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 31,890.63 | 0.93% | 290 |
| Aug 22, 2025 | 31,900.00 | 32,200.00 | 31,600.00 | 32,200.00 | 31,596.25 | 0.63% | 1,207 |
| Aug 21, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,400.00 | 1.27% | 1,352 |
| Aug 20, 2025 | 31,600.00 | 31,600.00 | 31,500.00 | 31,600.00 | 31,007.50 | - | 1,003 |
| Aug 19, 2025 | 32,000.00 | 32,000.00 | 31,600.00 | 31,600.00 | 31,007.50 | - | 2,123 |
| Aug 18, 2025 | 32,500.00 | 32,700.00 | 31,600.00 | 31,600.00 | 31,007.50 | -4.24% | 1,895 |
| Aug 15, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 32,381.25 | - | 110 |
| Aug 14, 2025 | 32,400.00 | 33,000.00 | 32,300.00 | 33,000.00 | 32,381.25 | -1.20% | 1,207 |
| Aug 13, 2025 | 33,400.00 | 33,400.00 | 32,900.00 | 33,400.00 | 32,773.75 | -0.30% | 1,902 |
| Aug 12, 2025 | 33,000.00 | 33,500.00 | 33,000.00 | 33,500.00 | 32,871.88 | - | 200 |
| Aug 11, 2025 | 33,200.00 | 34,100.00 | 33,200.00 | 33,500.00 | 32,871.88 | -4.29% | 1,175 |
| Aug 7, 2025 | 36,300.00 | 36,300.00 | 34,800.00 | 35,000.00 | 34,343.75 | 5.11% | 3,204 |
| Aug 6, 2025 | 33,300.00 | 33,400.00 | 33,300.00 | 33,300.00 | 32,675.63 | 4.06% | 2,308 |
| Aug 5, 2025 | 31,500.00 | 32,100.00 | 31,500.00 | 32,000.00 | 31,400.00 | 0.95% | 4,300 |
| Aug 4, 2025 | 31,500.00 | 31,700.00 | 31,500.00 | 31,700.00 | 31,105.63 | - | 1,611 |
| Aug 1, 2025 | 31,500.00 | 33,000.00 | 31,500.00 | 31,700.00 | 31,105.63 | 0.63% | 693 |
| Jul 31, 2025 | 31,500.00 | 31,600.00 | 31,500.00 | 31,500.00 | 30,909.38 | -2.48% | 1,243 |
| Jul 30, 2025 | 32,500.00 | 32,500.00 | 31,100.00 | 32,300.00 | 31,694.38 | -0.31% | 175,146 |
| Jul 29, 2025 | 33,600.00 | 33,600.00 | 32,400.00 | 32,400.00 | 31,792.50 | -3.57% | 4,282 |
| Jul 28, 2025 | 34,000.00 | 34,000.00 | 33,300.00 | 33,600.00 | 32,970.00 | -1.18% | 1,826 |
| Jul 25, 2025 | 34,000.00 | 34,000.00 | 32,800.00 | 34,000.00 | 33,362.50 | - | 1,023 |
| Jul 24, 2025 | 35,000.00 | 35,000.00 | 33,300.00 | 34,000.00 | 33,362.50 | 2.10% | 1,403 |
| Jul 23, 2025 | 32,800.00 | 33,300.00 | 32,800.00 | 33,300.00 | 32,675.63 | 0.91% | 4,915 |
| Jul 22, 2025 | 34,400.00 | 34,400.00 | 33,000.00 | 33,000.00 | 32,381.25 | -4.35% | 5,395 |
| Jul 21, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 33,853.13 | -1.43% | 2,505 |
| Jul 18, 2025 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 34,343.75 | 2.94% | 3,933 |
| Jul 17, 2025 | 34,600.00 | 34,600.00 | 33,900.00 | 34,000.00 | 33,362.50 | -1.73% | 5,693 |
| Jul 16, 2025 | 34,600.00 | 34,600.00 | 34,000.00 | 34,600.00 | 33,951.25 | - | 792 |
| Jul 15, 2025 | 35,800.00 | 35,900.00 | 34,600.00 | 34,600.00 | 33,951.25 | -3.62% | 5,771 |
| Jul 14, 2025 | 36,100.00 | 36,200.00 | 35,100.00 | 35,900.00 | 35,226.88 | -0.55% | 5,115 |
| Jul 11, 2025 | 37,000.00 | 37,000.00 | 36,000.00 | 36,100.00 | 35,423.13 | -2.43% | 13,765 |
| Jul 10, 2025 | 37,700.00 | 37,700.00 | 37,000.00 | 37,000.00 | 36,306.25 | -1.86% | 6,936 |
| Jul 9, 2025 | 34,600.00 | 37,800.00 | 34,600.00 | 37,700.00 | 36,993.13 | 9.28% | 22,487 |
| Jul 8, 2025 | 35,500.00 | 35,500.00 | 34,250.00 | 34,500.00 | 33,755.00 | -2.82% | 36,066 |
| Jul 7, 2025 | 33,000.00 | 35,500.00 | 33,000.00 | 35,500.00 | 34,733.41 | 9.23% | 41,492 |
| Jul 4, 2025 | 32,450.00 | 33,250.00 | 32,450.00 | 32,500.00 | 31,798.19 | 1.40% | 20,254 |
| Jul 3, 2025 | 32,350.00 | 32,350.00 | 32,050.00 | 32,050.00 | 31,357.91 | 0.63% | 4,652 |
| Jul 2, 2025 | 32,500.00 | 32,500.00 | 31,850.00 | 31,850.00 | 31,162.22 | -1.55% | 17,168 |