Vinaconex 21 JSC (HNX:V21)
Vietnam · Delayed Price · Currency is VND 6,900.00
+100.00 (1.47%)
At close: Oct 3, 2025
Vinaconex 21 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1.47% | 23,804 |
| Aug 11, 2025 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 49,600 |
| Aug 8, 2025 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 8,280 |
| Aug 7, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | -2.86% | 1,600 |
| Aug 4, 2025 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | - | 1,158 |
| Jul 31, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 5,000 |
| Jul 30, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 2,600 |
| Jul 29, 2025 | 6,700.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,800.00 | -2.86% | 12,134 |
| Jul 28, 2025 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | -2.78% | 5,700 |
| Jul 24, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4.35% | 100 |
| Jul 23, 2025 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | - | 12,700 |
| Jul 22, 2025 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 649 |
| Jul 21, 2025 | 6,900.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | -2.82% | 16,800 |
| Jul 18, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 3,300 |
| Jul 17, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 431 |
| Jul 16, 2025 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.43% | 2,902 |
| Jul 15, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 1,800 |
| Jul 14, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 500 |
| Jul 11, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 7,200 |
| Jul 10, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 5,005 |
| Jul 9, 2025 | 7,100.00 | 7,600.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 31,101 |