VC9 - No 9 Construction Join Stock Company (HNX:VC9)
Vietnam · Delayed Price · Currency is VND 4,900.00
-200.00 (-3.92%)
At close: Apr 24, 2026
HNX:VC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 3,900 |
| Mar 23, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 1,300 |
| Mar 20, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 32,801 |
| Mar 19, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 3,221 |
| Mar 18, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 2,100 |
| Mar 17, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 1,410 |
| Mar 16, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 200 |
| Mar 13, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 1,600 |
| Mar 12, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 2,000 |
| Mar 11, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 710 |
| Mar 10, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 6,924 |
| Mar 9, 2026 | 3,700.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | - | 4,700 |
| Mar 6, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 200 |
| Mar 5, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 261 |
| Mar 4, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 6,900 |
| Mar 3, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 3,600 |
| Mar 2, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | -2.56% | 7,200 |
| Feb 27, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 8,505 |
| Feb 26, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 30,701 |
| Feb 25, 2026 | 3,800.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 8,402 |
| Feb 24, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 201 |
| Feb 23, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 2,500 |
| Feb 13, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 800 |
| Feb 12, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 6,300 |
| Feb 11, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | -2.56% | 9,599 |
| Feb 10, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 2,100 |
| Feb 9, 2026 | 4,000.00 | 4,000.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 1,400 |