Vien Lien JSC (HNX:UNI)
Vietnam · Delayed Price · Currency is VND 10,900
+700 (6.86%)
At close: Sep 5, 2025
Vien Lien JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,400.00 | 10,400.00 | 9,500.00 | 10,200.00 | 10,200.00 | - | 6,500 |
| Sep 11, 2025 | 10,400.00 | 10,400.00 | 9,500.00 | 10,200.00 | 10,200.00 | -2.86% | 4,200 |
| Sep 10, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | -3.67% | 4,585 |
| Sep 5, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 6.86% | 12,716 |
| Sep 4, 2025 | 9,600.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | - | 5,600 |
| Sep 3, 2025 | 9,700.00 | 10,200.00 | 9,700.00 | 10,200.00 | 10,200.00 | -4.67% | 3,553 |
| Aug 28, 2025 | 11,000.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 7,200 |
| Aug 27, 2025 | 10,000.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | -1.82% | 13,900 |
| Aug 26, 2025 | 10,200.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | 0.92% | 22,200 |
| Aug 25, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -4.39% | 300 |
| Aug 22, 2025 | 10,400.00 | 11,500.00 | 10,400.00 | 11,400.00 | 11,400.00 | -0.87% | 10,664 |
| Aug 21, 2025 | 10,700.00 | 11,700.00 | 10,000.00 | 11,500.00 | 11,500.00 | 7.48% | 21,001 |
| Aug 20, 2025 | 9,400.00 | 10,700.00 | 9,100.00 | 10,700.00 | 10,700.00 | 8.08% | 15,156 |
| Aug 19, 2025 | 9,800.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | -1.00% | 4,800 |
| Aug 18, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 9,200 |
| Aug 15, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 3,000 |
| Aug 14, 2025 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 10,200.00 | 2.00% | 16,800 |
| Aug 13, 2025 | 9,600.00 | 10,500.00 | 9,500.00 | 10,000.00 | 10,000.00 | -4.76% | 13,800 |
| Aug 12, 2025 | 9,900.00 | 10,600.00 | 9,900.00 | 10,500.00 | 10,500.00 | -4.55% | 25,901 |
| Aug 11, 2025 | 11,000.00 | 11,000.00 | 9,900.00 | 11,000.00 | 11,000.00 | - | 26,947 |
| Aug 8, 2025 | 9,500.00 | 11,000.00 | 9,000.00 | 11,000.00 | 11,000.00 | 10.00% | 54,100 |
| Aug 7, 2025 | 9,900.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | - | 66,270 |
| Aug 6, 2025 | 10,000.00 | 10,400.00 | 8,800.00 | 10,000.00 | 10,000.00 | 3.09% | 22,381 |
| Aug 5, 2025 | 9,300.00 | 10,000.00 | 8,600.00 | 9,700.00 | 9,700.00 | 4.30% | 33,048 |
| Aug 4, 2025 | 9,500.00 | 9,500.00 | 8,300.00 | 9,300.00 | 9,300.00 | 3.33% | 44,700 |
| Aug 1, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 260 |
| Jul 31, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 9.88% | 19,720 |
| Jul 29, 2025 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | -1.22% | 28,005 |
| Jul 24, 2025 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1.23% | 2,000 |
| Jul 23, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 100 |
| Jul 22, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | -4.55% | 6,800 |
| Jul 21, 2025 | 8,200.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | - | 5,800 |
| Jul 18, 2025 | 8,800.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | - | 20,805 |
| Jul 17, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 2,007 |
| Jul 16, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3.53% | 100 |
| Jul 15, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.56% | 300 |
| Jul 14, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.88% | 602 |
| Jul 11, 2025 | 9,000.00 | 9,000.00 | 7,900.00 | 8,500.00 | 8,500.00 | - | 57,111 |
| Jul 8, 2025 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 6.25% | 9,400 |
| Jul 7, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 1,100 |
| Jul 4, 2025 | 7,900.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 3.80% | 22,700 |
| Jul 3, 2025 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | - | 200 |
| Jun 30, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 1,000 |
| Jun 27, 2025 | 7,400.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | -2.47% | 2,300 |
| Jun 26, 2025 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | -1.22% | 500 |
| Jun 25, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 5,001 |
| Jun 24, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 16,558 |
| Jun 23, 2025 | 7,900.00 | 8,600.00 | 7,800.00 | 8,400.00 | 8,400.00 | -2.33% | 2,600 |
| Jun 20, 2025 | 7,900.00 | 8,600.00 | 7,800.00 | 8,600.00 | 8,600.00 | - | 25,300 |
| Jun 19, 2025 | 8,200.00 | 8,900.00 | 7,900.00 | 8,600.00 | 8,600.00 | 4.88% | 8,004 |