VC9 - No 9 Construction Join Stock Company (HNX:VC9)
Vietnam · Delayed Price · Currency is VND 4,400.00
-200.00 (-4.35%)
At close: Jun 5, 2026
HNX:VC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,600.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 4,400 |
| Jun 4, 2026 | 4,800.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | -4.17% | 21,802 |
| Jun 3, 2026 | 5,200.00 | 5,200.00 | 4,600.00 | 4,800.00 | 4,800.00 | -5.88% | 43,800 |
| Jun 2, 2026 | 5,300.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 4.08% | 71,906 |
| Jun 1, 2026 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 8.89% | 45,452 |
| May 29, 2026 | 4,500.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 9,600 |
| May 28, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 10,400 |
| May 27, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 24,524 |
| May 26, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 4,600 |
| May 25, 2026 | 4,300.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 24,911 |
| May 22, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 11,400 |
| May 21, 2026 | 4,300.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 9,300 |
| May 20, 2026 | 4,400.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | -2.27% | 16,100 |
| May 19, 2026 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | -2.22% | 21,501 |
| May 18, 2026 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 15,402 |
| May 15, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 8,501 |
| May 14, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 4,500 |
| May 13, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 44,800 |
| May 12, 2026 | 4,600.00 | 4,800.00 | 4,300.00 | 4,600.00 | 4,600.00 | - | 33,600 |
| May 11, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | -6.12% | 31,400 |
| May 8, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 13,837 |
| May 7, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 11,637 |
| May 6, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 24,700 |
| May 5, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 32,600 |
| May 4, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 14,100 |
| Apr 29, 2026 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 35,905 |
| Apr 28, 2026 | 5,000.00 | 5,100.00 | 4,600.00 | 5,000.00 | 5,000.00 | 2.04% | 53,440 |
| Apr 24, 2026 | 5,100.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,900.00 | -3.92% | 60,748 |
| Apr 23, 2026 | 5,700.00 | 5,900.00 | 5,000.00 | 5,100.00 | 5,100.00 | -7.27% | 99,600 |
| Apr 22, 2026 | 5,100.00 | 5,500.00 | 4,600.00 | 5,500.00 | 5,500.00 | 7.84% | 169,474 |
| Apr 21, 2026 | 5,900.00 | 5,900.00 | 5,100.00 | 5,100.00 | 5,100.00 | -8.93% | 134,748 |
| Apr 20, 2026 | 5,900.00 | 6,000.00 | 5,400.00 | 5,600.00 | 5,600.00 | -5.08% | 71,138 |
| Apr 17, 2026 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 153,035 |
| Apr 16, 2026 | 5,400.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 9.43% | 81,415 |
| Apr 15, 2026 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 47,538 |
| Apr 14, 2026 | 5,300.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 15,044 |
| Apr 13, 2026 | 5,600.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | -5.36% | 14,420 |
| Apr 10, 2026 | 5,300.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | 7.69% | 80,195 |
| Apr 9, 2026 | 5,400.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 34,728 |
| Apr 8, 2026 | 6,000.00 | 6,000.00 | 5,200.00 | 5,400.00 | 5,400.00 | -3.57% | 66,105 |
| Apr 7, 2026 | 5,900.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,600.00 | -5.08% | 58,672 |
| Apr 6, 2026 | 5,000.00 | 5,900.00 | 4,900.00 | 5,900.00 | 5,900.00 | 9.26% | 58,391 |
| Apr 3, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -8.47% | 140,200 |
| Apr 2, 2026 | 6,300.00 | 6,300.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 109,462 |
| Apr 1, 2026 | 5,800.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 9.43% | 163,043 |
| Mar 31, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8.16% | 29,000 |
| Mar 30, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 8.89% | 75,685 |
| Mar 27, 2026 | 4,000.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 9.76% | 118,235 |
| Mar 26, 2026 | 4,300.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 53,510 |
| Mar 25, 2026 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 8.11% | 87,100 |