Vinaconex 21 JSC (HNX:V21)
Vietnam · Delayed Price · Currency is VND 5,800.00
-200.00 (-3.33%)
At close: Feb 2, 2026
Vinaconex 21 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3.45% | 6,300 |
| Feb 2, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.33% | 5,716 |
| Jan 30, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | -3.23% | 2,800 |
| Jan 29, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 200 |
| Jan 26, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3.28% | 100 |
| Jan 23, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 4,100 |
| Jan 22, 2026 | 6,100.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | -1.54% | 4,710 |
| Jan 20, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | -2.99% | 6,963 |
| Jan 19, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | -1.47% | 3,257 |
| Jan 16, 2026 | 6,400.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 3.03% | 79,219 |
| Jan 12, 2026 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | -1.49% | 1,800 |
| Jan 8, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 4.69% | 24,002 |
| Jan 7, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 6,200 |
| Jan 5, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 2,810 |
| Dec 31, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 701 |
| Dec 30, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 205 |
| Dec 25, 2025 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 2,001 |
| Dec 23, 2025 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 625 |
| Dec 17, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 2,100 |
| Dec 15, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 100 |
| Dec 11, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 22,100 |
| Dec 10, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 100 |
| Dec 9, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 9,223 |
| Dec 8, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -4.35% | 114 |
| Dec 4, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2.99% | 100 |
| 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 |