Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam · Delayed Price · Currency is VND 7,200.00
+100.00 (1.41%)
At close: Dec 3, 2025
HNX:VC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 127,790 |
| Dec 2, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 179,611 |
| Dec 1, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 208,601 |
| Nov 28, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1.41% | 284,100 |
| Nov 27, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 279,154 |
| Nov 26, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 181,504 |
| Nov 25, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 293,603 |
| Nov 24, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 116,300 |
| Nov 21, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 281,950 |
| Nov 20, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 219,073 |
| Nov 19, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 187,760 |
| Nov 18, 2025 | 6,900.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 308,485 |
| Nov 17, 2025 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 313,500 |
| Nov 14, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 183,200 |
| Nov 13, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 279,410 |
| Nov 12, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 172,106 |
| Nov 11, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 272,800 |
| Nov 10, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 177,110 |
| Nov 7, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 371,510 |
| Nov 6, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 146,900 |
| Nov 5, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 100,030 |
| Nov 4, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 265,422 |
| Nov 3, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.45% | 174,830 |
| Oct 31, 2025 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 211,900 |
| Oct 30, 2025 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 262,807 |
| Oct 29, 2025 | 6,600.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 6.06% | 440,270 |
| Oct 28, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 288,700 |
| Oct 27, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 567,879 |
| Oct 24, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 554,700 |
| Oct 23, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 305,302 |
| Oct 22, 2025 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 446,880 |
| Oct 21, 2025 | 7,100.00 | 7,400.00 | 6,600.00 | 6,700.00 | 6,700.00 | -8.22% | 1,620,301 |
| Oct 20, 2025 | 7,700.00 | 7,900.00 | 7,100.00 | 7,300.00 | 7,300.00 | -6.41% | 371,100 |
| Oct 17, 2025 | 7,600.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 188,302 |
| Oct 16, 2025 | 7,700.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 271,722 |
| Oct 15, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 151,957 |
| Oct 14, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 436,229 |
| Oct 13, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 314,111 |
| Oct 10, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 114,603 |
| Oct 9, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2.53% | 95,021 |
| Oct 8, 2025 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | -3.66% | 151,951 |
| Oct 7, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 281,228 |
| Oct 6, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2.56% | 101,189 |
| 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 |