Vinaconex 21 JSC (HNX:V21)
Vietnam · Delayed Price · Currency is VND 6,900.00
+200.00 (2.99%)
At close: Dec 4, 2025
Vinaconex 21 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 252 |
| Dec 1, 2025 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | - | 7,500 |
| Nov 27, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1.47% | 100 |
| Nov 26, 2025 | 6,600.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | -2.86% | 3,400 |
| Nov 13, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 500 |
| Nov 12, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,000 |
| Nov 11, 2025 | 6,600.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | - | 2,254 |
| Nov 10, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2.94% | 600 |
| Nov 7, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | -2.86% | 800 |
| Nov 3, 2025 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | - | 1,500 |
| Oct 28, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,000 |
| Oct 23, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6.06% | 100 |
| Oct 22, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 100 |
| Oct 21, 2025 | 7,100.00 | 7,100.00 | 6,500.00 | 6,800.00 | 6,800.00 | -4.23% | 300 |
| Oct 16, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2.90% | 100 |
| Oct 15, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 1,000 |
| Oct 14, 2025 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 2,300 |
| Oct 10, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 2,900 |
| Oct 9, 2025 | 6,500.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 11,100 |
| Oct 8, 2025 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 400 |
| Oct 7, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 2,800 |
| Oct 3, 2025 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 1,652 |
| Oct 2, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | -2.86% | 1,100 |
| Oct 1, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 1,100 |
| Sep 30, 2025 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | -1.43% | 300 |
| Sep 26, 2025 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | - | 825 |
| Sep 25, 2025 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | -1.41% | 601 |
| Sep 24, 2025 | 6,600.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | -1.39% | 15,000 |
| Sep 19, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4.35% | 248 |
| Sep 16, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2.99% | 600 |
| Sep 15, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.08% | 1,600 |
| Sep 12, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,200 |
| Sep 11, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.41% | 200 |
| Sep 10, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 1,616 |
| Sep 8, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 899 |
| Sep 5, 2025 | 6,700.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | -1.45% | 19,000 |
| Sep 4, 2025 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 680 |
| Aug 29, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 200 |
| Aug 28, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 100 |
| Aug 27, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.52% | 1,000 |
| Aug 26, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 7,263 |
| Aug 25, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 3,200 |
| Aug 22, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 701 |
| Aug 21, 2025 | 6,700.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1.49% | 36,900 |
| Aug 20, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 25,037 |
| Aug 19, 2025 | 7,200.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 54,802 |
| Aug 18, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1,206 |
| Aug 15, 2025 | 7,000.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | -2.86% | 42,700 |
| Aug 14, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 101 |
| Aug 13, 2025 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 3,400 |