Visicons Construction and Investment JSC (HNX:VC6)
Vietnam · Delayed Price · Currency is VND 27,700
+700 (2.59%)
At close: Aug 5, 2025
HNX:VC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 2.59% | 200 |
| Aug 4, 2025 | 26,000.00 | 27,800.00 | 26,000.00 | 27,000.00 | 27,000.00 | 0.75% | 1,301 |
| Aug 1, 2025 | 24,500.00 | 26,900.00 | 24,500.00 | 26,800.00 | 26,800.00 | 9.39% | 1,400 |
| Jul 30, 2025 | 27,500.00 | 27,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -7.55% | 3,200 |
| Jul 29, 2025 | 27,300.00 | 28,900.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.76% | 4,606 |
| Jul 28, 2025 | 26,900.00 | 26,900.00 | 26,200.00 | 26,300.00 | 26,300.00 | -2.95% | 2,122 |
| Jul 25, 2025 | 26,800.00 | 27,200.00 | 26,000.00 | 27,100.00 | 27,100.00 | 5.86% | 2,421 |
| Jul 24, 2025 | 26,000.00 | 27,500.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.39% | 1,510 |
| Jul 23, 2025 | 26,100.00 | 26,100.00 | 25,500.00 | 25,500.00 | 25,500.00 | 4.08% | 1,805 |
| Jul 22, 2025 | 24,500.00 | 24,600.00 | 24,000.00 | 24,500.00 | 24,500.00 | -7.20% | 2,917 |
| Jul 21, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.38% | 205 |
| Jul 18, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 9.50% | 110 |
| Jul 17, 2025 | 24,500.00 | 26,300.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.82% | 922 |
| Jul 16, 2025 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | -7.58% | 500 |
| Jul 15, 2025 | 24,500.00 | 26,400.00 | 24,500.00 | 26,400.00 | 26,400.00 | 7.76% | 1,205 |
| Jul 14, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 497 |
| Jul 11, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 701 |
| Jul 10, 2025 | 22,400.00 | 24,500.00 | 22,400.00 | 24,500.00 | 24,500.00 | 9.87% | 4,700 |
| Jul 9, 2025 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | -7.08% | 100 |
| Jul 8, 2025 | 24,800.00 | 24,800.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3.00% | 2,305 |
| Jul 7, 2025 | 25,000.00 | 25,000.00 | 23,100.00 | 23,300.00 | 23,300.00 | -6.80% | 2,700 |
| Jul 4, 2025 | 27,800.00 | 27,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | -9.75% | 200 |
| Jul 3, 2025 | 25,300.00 | 27,700.00 | 22,800.00 | 27,700.00 | 27,700.00 | 9.92% | 2,594 |
| Jul 2, 2025 | 27,000.00 | 27,000.00 | 25,200.00 | 25,200.00 | 25,200.00 | -10.00% | 210 |
| Jul 1, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.11% | 500 |
| Jun 27, 2025 | 29,300.00 | 29,300.00 | 28,900.00 | 28,900.00 | 28,900.00 | -2.36% | 3,950 |
| Jun 26, 2025 | 32,800.00 | 32,800.00 | 29,600.00 | 29,600.00 | 29,600.00 | -9.76% | 1,948 |
| Jun 25, 2025 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | -9.89% | 912 |
| Jun 24, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | -9.90% | 170 |
| Jun 17, 2025 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | - | 503 |
| Jun 9, 2025 | 36,800.00 | 40,400.00 | 36,800.00 | 40,400.00 | 40,400.00 | 9.78% | 408 |
| Jun 5, 2025 | 39,900.00 | 39,900.00 | 33,200.00 | 36,800.00 | 36,800.00 | - | 400 |
| Jun 3, 2025 | 40,200.00 | 40,200.00 | 33,200.00 | 36,800.00 | 36,800.00 | - | 2,708 |
| Jun 2, 2025 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 9.85% | 106 |
| May 30, 2025 | 34,000.00 | 34,000.00 | 33,500.00 | 33,500.00 | 33,500.00 | 4.22% | 201 |
| May 28, 2025 | 32,142.86 | 32,142.86 | 32,142.86 | 32,142.86 | 31,250.00 | -6.49% | 1,375 |
| May 27, 2025 | 35,267.86 | 35,267.86 | 32,142.86 | 34,375.00 | 33,420.14 | -3.27% | 3,616 |
| May 26, 2025 | 35,535.71 | 35,535.71 | 35,535.71 | 35,535.71 | 34,548.61 | - | 112 |
| May 23, 2025 | 35,535.71 | 35,535.71 | 35,535.71 | 35,535.71 | 34,548.61 | -0.50% | 252 |
| May 22, 2025 | 35,714.29 | 35,714.29 | 35,714.29 | 35,714.29 | 34,722.22 | 8.40% | 124 |
| May 21, 2025 | 27,410.71 | 32,946.43 | 27,410.71 | 32,946.43 | 32,031.25 | 8.21% | 26,992 |
| May 20, 2025 | 30,446.43 | 30,446.43 | 30,446.43 | 30,446.43 | 29,600.69 | 10.00% | 135 |
| May 19, 2025 | 28,125.00 | 28,125.00 | 27,678.57 | 27,678.57 | 26,909.72 | -2.52% | 560 |
| May 16, 2025 | 25,446.43 | 28,392.86 | 25,446.43 | 28,392.86 | 27,604.17 | 0.63% | 4,592 |
| May 15, 2025 | 25,446.43 | 28,214.29 | 25,446.43 | 28,214.29 | 27,430.56 | - | 16,627 |
| May 14, 2025 | 27,678.57 | 28,214.29 | 27,678.57 | 28,214.29 | 27,430.56 | 1.94% | 3,136 |
| May 8, 2025 | 26,517.86 | 27,678.57 | 26,517.86 | 27,678.57 | 26,909.72 | 4.38% | 224 |
| May 6, 2025 | 26,517.86 | 26,517.86 | 26,517.86 | 26,517.86 | 25,781.25 | - | 4,144 |
| May 5, 2025 | 26,428.57 | 26,517.86 | 26,428.57 | 26,517.86 | 25,781.25 | -0.67% | 2,464 |
| Apr 4, 2025 | 25,714.29 | 26,696.43 | 25,714.29 | 26,696.43 | 25,954.86 | -6.27% | 575 |