Vinaconex 21 JSC (HNX:V21)
Vietnam · Delayed Price · Currency is VND 6,000.00
+300.00 (5.26%)
At close: Apr 6, 2026
Vinaconex 21 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 5,700.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 5.26% | 4,700 |
| Apr 3, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -5.00% | 8,533 |
| Apr 2, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 1,498 |
| Apr 1, 2026 | 5,800.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | -3.23% | 51,778 |
| Mar 31, 2026 | 6,200.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | - | 15,900 |
| Mar 30, 2026 | 6,200.00 | 6,300.00 | 5,600.00 | 6,200.00 | 6,200.00 | - | 32,000 |
| Mar 27, 2026 | 6,100.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | - | 13,077 |
| Mar 26, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 301 |
| Mar 24, 2026 | 6,100.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 2,201 |
| Mar 20, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 6,324 |
| Mar 19, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | -1.59% | 6,525 |
| Mar 18, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 1,600 |
| Mar 17, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 4,650 |
| Mar 16, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 201 |
| Mar 13, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 200 |
| Mar 12, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 4,216 |
| Mar 11, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 1,200 |
| Mar 10, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 6,000 |
| Mar 9, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 1,000 |
| Mar 6, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 12,700 |
| Mar 5, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 6,200 |
| Mar 4, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 5,410 |
| Mar 3, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 2,757 |
| Mar 2, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 1,051 |
| Feb 27, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 600 |
| Feb 26, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 3,300 |
| Feb 25, 2026 | 6,300.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 700 |
| Feb 24, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | - | 17,604 |
| Feb 23, 2026 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 4.92% | 200 |
| Feb 13, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 7,100 |
| Feb 12, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 1,100 |
| Feb 11, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 3,300 |
| Feb 10, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 9,200 |
| Feb 9, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 100 |
| Feb 6, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 607 |
| Feb 5, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 11,300 |
| Feb 4, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 17,159 |
| 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 |