Vinaconex 21 JSC (HNX:V21)
Vietnam · Delayed Price · Currency is VND 4,800.00
-500.00 (-9.43%)
At close: Oct 29, 2026
Vinaconex 21 JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -9.43% | 4,153 |
| Oct 27, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -7.02% | 121 |
| Oct 26, 2026 | 4,900.00 | 5,700.00 | 4,900.00 | 5,700.00 | 5,700.00 | 7.55% | 305 |
| Oct 23, 2026 | 5,000.00 | 5,300.00 | 4,900.00 | 5,300.00 | 5,300.00 | -1.85% | 15,400 |
| Oct 22, 2026 | 5,900.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.00% | 3,100 |
| Oct 21, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 101 |
| Oct 15, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3.39% | 102 |
| Oct 8, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3.51% | 10,000 |
| Oct 5, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 5,000 |
| Oct 2, 2026 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | - | 300 |
| Sep 29, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7.55% | 131 |
| Sep 28, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -8.62% | 3,001 |
| Sep 23, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 400 |
| Sep 17, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | - | 1,400 |
| Sep 16, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 600 |
| Sep 14, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 1,400 |
| Sep 11, 2026 | 5,500.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | - | 200 |
| Sep 10, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 100 |
| Sep 4, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 1,600 |
| Sep 3, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 200 |
| Aug 26, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 1,800 |
| Aug 25, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 1,000 |
| Aug 24, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 1,000 |
| Aug 20, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 4,701 |
| Aug 17, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 4,100 |
| Aug 13, 2026 | 6,100.00 | 6,100.00 | 5,500.00 | 5,800.00 | 5,800.00 | -4.92% | 30,900 |
| Aug 7, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 600 |
| Aug 6, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Aug 4, 2026 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 9.09% | 201 |
| Aug 3, 2026 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | -8.33% | 501 |
| Jul 30, 2026 | 5,400.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 5.26% | 2,317 |
| Jul 29, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | - | 543 |
| Jul 24, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | -1.72% | 801 |
| Jul 23, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3.57% | 119 |
| Jul 22, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5.66% | 700 |
| Jul 20, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8.16% | 5,300 |
| Jul 17, 2026 | 5,400.00 | 5,400.00 | 4,900.00 | 4,900.00 | 4,900.00 | -9.26% | 6,000 |
| Jul 16, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.00% | 46,701 |
| Jul 15, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3.45% | 100 |
| Jul 14, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.92% | 1,000 |
| Jul 1, 2026 | 5,600.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 1.67% | 600 |
| Jun 23, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 103 |
| Jun 19, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 5.26% | 1,300 |
| Jun 18, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 5,800 |
| Jun 10, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 400 |
| Jun 4, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 10,000 |
| Jun 3, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 8,000 |
| May 29, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 400 |
| May 27, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 1,600 |
| May 26, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 100 |