Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam · Delayed Price · Currency is VND 7,800.00
-200.00 (-2.50%)
At close: Oct 3, 2025
HNX:VC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.50% | 487,556 |
| Oct 2, 2025 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 162,402 |
| Oct 1, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 64,216 |
| Sep 30, 2025 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.19% | 264,800 |
| Sep 29, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 202,807 |
| Sep 26, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 68,532 |
| Sep 25, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 318,103 |
| Sep 24, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 96,223 |
| Sep 23, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 172,830 |
| Sep 22, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | -3.41% | 242,604 |
| Sep 19, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 67,465 |
| Sep 18, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 118,601 |
| Sep 17, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 152,423 |
| Sep 16, 2025 | 8,900.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 185,457 |
| Sep 15, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 218,500 |
| Sep 12, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3.45% | 148,153 |
| Sep 11, 2025 | 8,700.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1.16% | 137,100 |
| Sep 10, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 131,016 |
| Sep 9, 2025 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 395,600 |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.52% | 396,066 |
| Sep 5, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 375,952 |
| Sep 4, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 256,680 |
| Sep 3, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.22% | 301,596 |
| Aug 29, 2025 | 9,000.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 244,224 |
| Aug 28, 2025 | 8,300.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 1.10% | 216,758 |
| Aug 27, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 532,006 |
| Aug 26, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1.11% | 256,642 |
| Aug 25, 2025 | 9,100.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | -1.10% | 252,589 |
| Aug 22, 2025 | 9,400.00 | 9,500.00 | 8,800.00 | 9,100.00 | 9,100.00 | -6.19% | 961,345 |
| Aug 21, 2025 | 9,700.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1.04% | 376,375 |
| Aug 20, 2025 | 10,000.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,600.00 | -4.00% | 1,051,282 |
| Aug 19, 2025 | 10,200.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 666,365 |
| Aug 18, 2025 | 9,700.00 | 10,400.00 | 9,600.00 | 10,200.00 | 10,200.00 | 4.08% | 1,036,047 |
| Aug 15, 2025 | 10,200.00 | 10,200.00 | 9,700.00 | 9,800.00 | 9,800.00 | -3.92% | 763,686 |
| Aug 14, 2025 | 9,800.00 | 10,600.00 | 9,700.00 | 10,200.00 | 10,200.00 | 4.08% | 1,077,366 |
| Aug 13, 2025 | 9,500.00 | 10,100.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 832,344 |
| Aug 12, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 405,845 |
| Aug 11, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 674,411 |
| Aug 8, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 478,848 |
| Aug 7, 2025 | 9,700.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | - | 1,032,712 |
| Aug 6, 2025 | 9,400.00 | 9,800.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3.23% | 548,423 |
| Aug 5, 2025 | 9,200.00 | 10,100.00 | 8,500.00 | 9,300.00 | 9,300.00 | 1.09% | 2,334,276 |
| Aug 4, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 815,560 |
| Aug 1, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,400.00 | 9,400.00 | 5.62% | 1,615,160 |
| Jul 31, 2025 | 8,300.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,900.00 | 9.88% | 2,985,596 |
| Jul 30, 2025 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 644,056 |
| Jul 29, 2025 | 8,800.00 | 9,000.00 | 8,100.00 | 8,100.00 | 8,100.00 | -7.95% | 1,217,659 |
| Jul 28, 2025 | 8,100.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 10.00% | 1,673,004 |
| Jul 25, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 560,641 |
| Jul 24, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 1,423,773 |