Vinaconex 21 JSC (HNX:V21)
Vietnam · Delayed Price · Currency is VND 6,100.00
+100.00 (1.67%)
At close: Aug 7, 2026
Vinaconex 21 JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 1,601 |
| May 20, 2026 | 6,100.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | -1.64% | 682 |
| May 18, 2026 | 6,100.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 8.93% | 500 |
| May 15, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -8.20% | 100 |
| May 13, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3.39% | 200 |
| May 7, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 1,400 |
| May 6, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 100 |
| May 4, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 159 |
| Apr 28, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 3,000 |
| Apr 23, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | - | 3,200 |
| Apr 21, 2026 | 5,800.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | - | 16,100 |
| Apr 17, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1.69% | 4,777 |
| Apr 16, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 100 |
| Apr 15, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 1,800 |
| Apr 14, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3.45% | 301 |
| Apr 13, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.33% | 6,201 |
| Apr 10, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 2,255 |
| Apr 9, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 5.26% | 382 |
| Apr 8, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -6.56% | 3,600 |
| Apr 7, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 2,740 |
| 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 |