Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam · Delayed Price · Currency is VND 4,400.00
-100.00 (-2.22%)
At close: Jun 5, 2026
HNX:VC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 135,820 |
| Jun 4, 2026 | 4,600.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 221,120 |
| Jun 3, 2026 | 4,800.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 99,956 |
| Jun 2, 2026 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 9.52% | 464,790 |
| Jun 1, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 9,810 |
| May 29, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 46,300 |
| May 28, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 32,116 |
| May 27, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2.38% | 82,609 |
| May 26, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 79,234 |
| May 25, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 85,556 |
| May 22, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 124,630 |
| May 21, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 92,470 |
| May 20, 2026 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | -6.38% | 248,750 |
| May 19, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 89,731 |
| May 18, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 150,828 |
| May 15, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 71,800 |
| May 14, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 68,763 |
| May 13, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 156,210 |
| May 12, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 139,481 |
| May 11, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 109,260 |
| May 8, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 84,504 |
| May 7, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 162,030 |
| May 6, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 16,863 |
| May 5, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 143,213 |
| May 4, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.08% | 189,291 |
| Apr 29, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 110,519 |
| Apr 28, 2026 | 5,100.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 126,162 |
| Apr 24, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 4.08% | 440,086 |
| Apr 23, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 116,015 |
| Apr 22, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 52,170 |
| Apr 21, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 70,820 |
| Apr 20, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 117,011 |
| Apr 17, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 61,414 |
| Apr 16, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 175,324 |
| Apr 15, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 137,265 |
| Apr 14, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 136,559 |
| Apr 13, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 220,062 |
| Apr 10, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 258,234 |
| Apr 9, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 141,793 |
| Apr 8, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4.17% | 103,564 |
| Apr 7, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 79,133 |
| Apr 6, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 67,582 |
| Apr 3, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 185,335 |
| Apr 2, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 120,017 |
| Apr 1, 2026 | 4,900.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 366,102 |
| Mar 31, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 208,180 |
| Mar 30, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 59,962 |
| Mar 27, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 43,268 |
| Mar 26, 2026 | 4,700.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 179,910 |
| Mar 25, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 141,772 |