Visicons Construction and Investment JSC (HNX:VC6)
Vietnam · Delayed Price · Currency is VND 24,500
+600 (2.51%)
At close: Dec 3, 2025
HNX:VC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 400 |
| Dec 3, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 2.51% | 100 |
| Dec 2, 2025 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 5.75% | 740 |
| Dec 1, 2025 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | -9.60% | 600 |
| Nov 27, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 2.04% | 1,000 |
| Nov 26, 2025 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.81% | 909 |
| Nov 25, 2025 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.20% | 900 |
| Nov 24, 2025 | 25,500.00 | 25,500.00 | 23,000.00 | 25,000.00 | 25,000.00 | -1.96% | 6,300 |
| Nov 21, 2025 | 24,000.00 | 25,500.00 | 24,000.00 | 25,500.00 | 25,500.00 | -3.77% | 500 |
| Nov 20, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -9.86% | 1,600 |
| Nov 19, 2025 | 26,900.00 | 29,400.00 | 24,200.00 | 29,400.00 | 29,400.00 | 9.70% | 903 |
| Nov 18, 2025 | 29,700.00 | 29,700.00 | 26,800.00 | 26,800.00 | 26,800.00 | -9.76% | 2,511 |
| Nov 17, 2025 | 29,700.00 | 31,000.00 | 29,700.00 | 29,700.00 | 29,700.00 | -10.00% | 1,051 |
| Nov 14, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -5.98% | 100 |
| Nov 7, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 100 |
| Nov 6, 2025 | 36,000.00 | 36,000.00 | 35,100.00 | 35,100.00 | 35,100.00 | -10.00% | 200 |
| Oct 24, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -9.93% | 105 |
| Oct 8, 2025 | 41,300.00 | 43,300.00 | 41,300.00 | 43,300.00 | 43,300.00 | 4.84% | 205 |
| Oct 7, 2025 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 5.90% | 100 |
| Oct 6, 2025 | 38,000.00 | 39,000.00 | 36,000.00 | 39,000.00 | 39,000.00 | -2.50% | 2,803 |
| Oct 3, 2025 | 44,100.00 | 44,100.00 | 38,700.00 | 40,000.00 | 40,000.00 | -6.98% | 1,100 |
| Oct 2, 2025 | 41,800.00 | 46,000.00 | 37,800.00 | 43,000.00 | 43,000.00 | 2.63% | 2,338 |
| Sep 24, 2025 | 37,800.00 | 41,900.00 | 37,800.00 | 41,900.00 | 41,900.00 | -0.24% | 405 |
| Sep 23, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 6.06% | 105 |
| Sep 19, 2025 | 37,800.00 | 40,500.00 | 34,700.00 | 39,600.00 | 39,600.00 | 2.86% | 7,613 |
| Sep 17, 2025 | 39,000.00 | 41,700.00 | 35,600.00 | 38,500.00 | 38,500.00 | -2.53% | 1,600 |
| Sep 16, 2025 | 38,000.00 | 39,500.00 | 38,000.00 | 39,500.00 | 39,500.00 | 3.95% | 1,258 |
| Sep 15, 2025 | 35,000.00 | 38,000.00 | 34,100.00 | 38,000.00 | 38,000.00 | 0.53% | 2,300 |
| Sep 10, 2025 | 37,500.00 | 37,800.00 | 33,800.00 | 37,800.00 | 37,800.00 | 0.80% | 705 |
| Sep 8, 2025 | 33,800.00 | 37,500.00 | 33,800.00 | 37,500.00 | 37,500.00 | - | 4,500 |
| Sep 5, 2025 | 36,500.00 | 37,500.00 | 36,500.00 | 37,500.00 | 37,500.00 | 1.35% | 468 |
| Sep 4, 2025 | 36,500.00 | 37,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.37% | 701 |
| Sep 3, 2025 | 35,000.00 | 36,500.00 | 35,000.00 | 36,500.00 | 36,500.00 | 4.29% | 674 |
| Aug 28, 2025 | 34,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | - | 200 |
| Aug 27, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 811 |
| Aug 26, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Aug 22, 2025 | 37,800.00 | 37,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.57% | 201 |
| Aug 21, 2025 | 32,500.00 | 34,800.00 | 32,500.00 | 34,800.00 | 34,800.00 | 7.08% | 600 |
| Aug 20, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 4.17% | 130 |
| Aug 19, 2025 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | - | 200 |
| Aug 18, 2025 | 28,100.00 | 31,200.00 | 28,100.00 | 31,200.00 | 31,200.00 | - | 400 |
| Aug 15, 2025 | 28,300.00 | 31,300.00 | 28,300.00 | 31,200.00 | 31,200.00 | -0.64% | 2,700 |
| Aug 14, 2025 | 30,500.00 | 31,400.00 | 27,700.00 | 31,400.00 | 31,400.00 | 2.95% | 3,111 |
| Aug 13, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | - | 1,800 |
| Aug 12, 2025 | 30,600.00 | 30,600.00 | 27,000.00 | 30,500.00 | 30,500.00 | 2.01% | 729 |
| Aug 11, 2025 | 29,100.00 | 29,900.00 | 29,100.00 | 29,900.00 | 29,900.00 | 2.75% | 2,800 |
| Aug 8, 2025 | 28,700.00 | 29,100.00 | 28,700.00 | 29,100.00 | 29,100.00 | 3.93% | 703 |
| Aug 7, 2025 | 27,900.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | - | 2,700 |
| Aug 6, 2025 | 28,700.00 | 28,700.00 | 27,900.00 | 28,000.00 | 28,000.00 | 1.08% | 900 |
| Aug 5, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 2.59% | 200 |