Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam · Delayed Price · Currency is VND 5,100.00
+400.00 (8.51%)
At close: Mar 17, 2026
HNX:VC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4,800.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 8.51% | 414,477 |
| Mar 16, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 85,239 |
| Mar 13, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 73,103 |
| Mar 12, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 120,501 |
| Mar 11, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4.44% | 65,630 |
| Mar 10, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 227,373 |
| Mar 9, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.16% | 413,020 |
| Mar 6, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 181,079 |
| Mar 5, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4.17% | 151,817 |
| Mar 4, 2026 | 4,900.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | -4.00% | 367,980 |
| Mar 3, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 331,487 |
| Mar 2, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.56% | 168,383 |
| Feb 27, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 212,318 |
| Feb 26, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 76,383 |
| Feb 25, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 281,800 |
| Feb 24, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 52,259 |
| Feb 23, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 208,470 |
| Feb 13, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 29,400 |
| Feb 12, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 45,103 |
| Feb 11, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 80,334 |
| Feb 10, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 191,978 |
| Feb 9, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 115,345 |
| Feb 6, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 582,471 |
| Feb 5, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 269,701 |
| Feb 4, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 223,709 |
| Feb 3, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 489,060 |
| Feb 2, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 327,944 |
| Jan 30, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 333,356 |
| Jan 29, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 1.72% | 483,540 |
| Jan 28, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 308,656 |
| Jan 27, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 463,608 |
| Jan 26, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 370,322 |
| Jan 23, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 207,500 |
| Jan 22, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 608,667 |
| Jan 21, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 131,128 |
| Jan 20, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 260,313 |
| Jan 19, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 206,010 |
| Jan 16, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 210,210 |
| Jan 15, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 220,953 |
| Jan 14, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 319,146 |
| Jan 13, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 231,581 |
| Jan 12, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 413,405 |
| Jan 9, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 243,394 |
| Jan 8, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 265,489 |
| Jan 7, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 148,723 |
| Jan 6, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 133,238 |
| Jan 5, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 168,834 |
| Dec 31, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 97,460 |
| Dec 30, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 132,701 |
| Dec 29, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 124,320 |