Vinaconex 21 JSC (HNX:V21)
Vietnam · Delayed Price · Currency is VND 7,000.00
0.00 (0.00%)
At close: Aug 4, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 8,500 |
| Jul 7, 2025 | 6,500.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 9.23% | 18,303 |
| Jul 4, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 6,200 |
| Jul 3, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 100 |
| Jul 1, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4.84% | 100 |
| Jun 27, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 2,720 |
| Jun 26, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | - | 10,400 |
| Jun 25, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 900 |
| Jun 23, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 7,305 |
| Jun 20, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 100 |
| Jun 17, 2025 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | - | 203 |
| Jun 16, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 1,900 |
| Jun 13, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 8.20% | 100 |
| Jun 12, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | -6.15% | 16,700 |
| Jun 9, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,800 |
| May 30, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4.84% | 100 |
| May 29, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 10,102 |
| May 28, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 4,600 |
| May 27, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 22,501 |
| May 26, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3.17% | 700 |
| May 22, 2025 | 6,500.00 | 6,700.00 | 6,200.00 | 6,300.00 | 6,300.00 | -5.97% | 62,530 |
| May 21, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.52% | 100 |
| May 19, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 10,100 |
| May 15, 2025 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 400 |
| May 12, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4.69% | 100 |
| May 9, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 4,100 |
| May 8, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 420 |
| May 7, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 3.13% | 1,256 |
| May 6, 2025 | 6,700.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 10,402 |
| May 5, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 12,200 |
| Apr 29, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 120 |
| Apr 28, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 13,334 |
| Apr 25, 2025 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 2,200 |