Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam · Delayed Price · Currency is VND 3,200.00
+100.00 (3.23%)
At close: Sep 23, 2026
HNX:VC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 29,504 |
| Sep 22, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 23,902 |
| Sep 21, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 12,200 |
| Sep 18, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 37,430 |
| Sep 17, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 8,800 |
| Sep 16, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 69,820 |
| Sep 15, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3.23% | 48,310 |
| Sep 14, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 40,992 |
| Sep 11, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 40,519 |
| Sep 10, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3.23% | 41,708 |
| Sep 9, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 17,383 |
| Sep 8, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 99,524 |
| Sep 7, 2026 | 3,300.00 | 3,300.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.25% | 212,322 |
| Sep 4, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 160,151 |
| Sep 3, 2026 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | -8.33% | 133,928 |
| Aug 28, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 7,412 |
| Aug 27, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 31,231 |
| Aug 26, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 4,906 |
| Aug 25, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 12,345 |
| Aug 24, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 104,153 |
| Aug 21, 2026 | 3,700.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | - | 25,116 |
| Aug 20, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 5,802 |
| Aug 19, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 10,312 |
| Aug 18, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 39,631 |
| Aug 17, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 64,311 |
| Aug 14, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 5,200 |
| Aug 13, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 49,135 |
| Aug 12, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 39,750 |
| Aug 11, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 13,010 |
| Aug 10, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 20,174 |
| Aug 7, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 72,260 |
| Aug 6, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 2,545 |
| Aug 5, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 56,900 |
| Aug 4, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 26,200 |
| Aug 3, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 83,277 |
| Jul 31, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 57,157 |
| Jul 30, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 34,356 |
| Jul 29, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 3,300 |
| Jul 28, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 74,400 |
| Jul 27, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 52,903 |
| Jul 24, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 25,519 |
| Jul 23, 2026 | 3,800.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 120,540 |
| Jul 22, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 26,338 |
| Jul 21, 2026 | 3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | -5.00% | 73,222 |
| Jul 20, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 3,200 |
| Jul 17, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 57,130 |
| Jul 16, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 44,877 |
| Jul 15, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 33,300 |
| Jul 14, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 84,270 |
| Jul 13, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 216,999 |