VC9 - No 9 Construction Join Stock Company (HNX:VC9)
Vietnam · Delayed Price · Currency is VND 4,100.00
0.00 (0.00%)
At close: Aug 5, 2025
HNX:VC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 39,200 |
| Aug 4, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 14,300 |
| Aug 1, 2025 | 4,200.00 | 4,500.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 123,502 |
| Jul 31, 2025 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 7.69% | 48,600 |
| Jul 30, 2025 | 4,100.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | -9.30% | 124,700 |
| Jul 29, 2025 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 13,300 |
| Jul 28, 2025 | 4,500.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.51% | 124,050 |
| Jul 25, 2025 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 6,700 |
| Jul 24, 2025 | 4,900.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 17,713 |
| Jul 23, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.22% | 9,000 |
| Jul 22, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 23,101 |
| Jul 21, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.22% | 45,600 |
| Jul 18, 2025 | 4,100.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 9.76% | 138,436 |
| Jul 17, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 119,601 |
| Jul 16, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 46,000 |
| Jul 15, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 1,300 |
| Jul 14, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 6,200 |
| Jul 11, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 13,499 |
| Jul 10, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 6,100 |
| Jul 9, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 10,700 |
| Jul 8, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 11,200 |
| Jul 7, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 18,699 |
| Jul 4, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 200 |
| Jul 3, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 13,500 |
| Jul 2, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 2,000 |
| Jul 1, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 1,500 |
| Jun 30, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 7,300 |
| Jun 27, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 300 |
| Jun 26, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 1,400 |
| Jun 25, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 300 |
| Jun 24, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 7,200 |
| Jun 23, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 1,742 |
| Jun 20, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 1,300 |
| Jun 19, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 12,511 |
| Jun 18, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 3,142 |
| Jun 17, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 3,490 |
| Jun 16, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 39,524 |
| Jun 13, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 27,401 |
| Jun 11, 2025 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 12,100 |
| Jun 10, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 11,100 |
| Jun 9, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 19,500 |
| Jun 6, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 17,000 |
| Jun 5, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.65% | 8,201 |
| Jun 4, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4.88% | 2,500 |
| Jun 3, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 30,800 |
| May 30, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 1,801 |
| May 29, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 4,030 |
| May 27, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 8,906 |
| May 26, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 1,300 |
| May 23, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 1,959 |