Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam · Delayed Price · Currency is VND 9,200.00
-200.00 (-2.13%)
At close: Aug 4, 2025
HNX:VC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 8,400.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 1,136,229 |
| Jul 22, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 1,178,923 |
| Jul 21, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.33% | 1,065,492 |
| Jul 18, 2025 | 8,400.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | 4.88% | 3,236,081 |
| Jul 17, 2025 | 8,100.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 1,443,857 |
| Jul 16, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 1,210,269 |
| Jul 15, 2025 | 8,400.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 811,600 |
| Jul 14, 2025 | 8,200.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,400.00 | 2.44% | 1,969,907 |
| Jul 11, 2025 | 8,000.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2.50% | 1,039,703 |
| Jul 10, 2025 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 910,103 |
| Jul 9, 2025 | 7,900.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 1,642,617 |
| Jul 8, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 627,642 |
| Jul 7, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 578,459 |
| Jul 4, 2025 | 7,600.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | 3.95% | 1,440,404 |
| Jul 3, 2025 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 697,857 |
| Jul 2, 2025 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 622,010 |
| Jul 1, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 485,735 |
| Jun 30, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 711,203 |
| Jun 27, 2025 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 787,718 |
| Jun 26, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 242,800 |
| Jun 25, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 640,100 |
| Jun 24, 2025 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 517,407 |
| Jun 23, 2025 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 524,437 |
| Jun 20, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 549,949 |
| Jun 19, 2025 | 7,900.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 1,059,702 |
| Jun 18, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 859,694 |
| Jun 17, 2025 | 8,200.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 913,421 |
| Jun 16, 2025 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 888,589 |
| Jun 13, 2025 | 8,300.00 | 8,500.00 | 7,900.00 | 8,000.00 | 8,000.00 | -5.88% | 1,282,803 |
| Jun 12, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 716,788 |
| Jun 11, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | - | 513,827 |
| Jun 10, 2025 | 8,600.00 | 8,700.00 | 8,100.00 | 8,500.00 | 8,500.00 | - | 1,158,773 |
| Jun 9, 2025 | 9,100.00 | 9,100.00 | 8,400.00 | 8,500.00 | 8,500.00 | -5.56% | 1,187,212 |
| Jun 6, 2025 | 8,700.00 | 9,200.00 | 8,300.00 | 9,000.00 | 9,000.00 | 5.88% | 3,155,149 |
| Jun 5, 2025 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 8.97% | 2,631,543 |
| Jun 4, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 591,775 |
| Jun 3, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 576,741 |
| Jun 2, 2025 | 7,700.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 3.90% | 1,738,472 |
| May 30, 2025 | 8,000.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,700.00 | -3.75% | 790,605 |
| May 29, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 335,378 |
| May 28, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 510,522 |