Vina2 Invest and Construction JSC (HNX:VC2)
Vietnam · Delayed Price · Currency is VND 4,000.00
-100.00 (-2.44%)
At close: Jul 20, 2026
HNX:VC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 39,850 |
| Jul 9, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 46,835 |
| Jul 8, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 30,100 |
| Jul 7, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 39,300 |
| Jul 6, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 39,610 |
| Jul 3, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 32,910 |
| Jul 2, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 29,966 |
| Jul 1, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 143,603 |
| Jun 30, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 54,629 |
| Jun 29, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 57,657 |
| Jun 26, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 28,719 |
| Jun 25, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 74,129 |
| Jun 24, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 89,100 |
| Jun 23, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 47,722 |
| Jun 22, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 47,267 |
| Jun 19, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 195,903 |
| Jun 18, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 24,904 |
| Jun 17, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2.33% | 77,200 |
| Jun 16, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 174,074 |
| Jun 15, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 120,100 |
| Jun 12, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 230,765 |
| Jun 11, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 162,921 |
| Jun 10, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2.33% | 126,906 |
| Jun 9, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2.38% | 136,955 |
| Jun 8, 2026 | 4,300.00 | 4,500.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.55% | 71,310 |
| 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 |