VC9 - No 9 Construction Join Stock Company (HNX:VC9)
Vietnam · Delayed Price · Currency is VND 4,300.00
-200.00 (-4.44%)
At close: Oct 12, 2026
HNX:VC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4,300.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | -4.44% | 24,641 |
| Oct 9, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 4,200 |
| Oct 8, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 21,400 |
| Oct 7, 2026 | 4,100.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | - | 6,900 |
| Oct 2, 2026 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | - | 9,926 |
| Oct 1, 2026 | 4,400.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | - | 5,600 |
| Sep 30, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 600 |
| Sep 29, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 500 |
| Sep 28, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 1,200 |
| Sep 25, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 311 |
| Sep 23, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | -2.27% | 2,900 |
| Sep 21, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 5,000 |
| Sep 18, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 100 |
| Sep 17, 2026 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 4.76% | 3,600 |
| Sep 16, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,200.00 | 4,200.00 | - | 1,800 |
| Sep 15, 2026 | 4,100.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | -4.55% | 12,000 |
| Sep 11, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 3,601 |
| Sep 10, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 2,300 |
| Sep 8, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 2,500 |
| Sep 7, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 17,800 |
| Sep 4, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 6,200 |
| Sep 3, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 500 |
| Aug 28, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 25,200 |
| Aug 27, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 6,300 |
| Aug 26, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 21,000 |
| Aug 25, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 22,100 |
| Aug 24, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 5,700 |
| Aug 21, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,502 |
| Aug 20, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2.27% | 1,400 |
| Aug 19, 2026 | 4,600.00 | 4,600.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2.33% | 81,000 |
| Aug 18, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 26,001 |
| Aug 17, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 300 |
| Aug 14, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 6,537 |
| Aug 13, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 90,800 |
| Aug 12, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 15,400 |
| Aug 11, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 13,600 |
| Aug 7, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 2,401 |
| Aug 6, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 20,201 |
| Aug 5, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 1,320 |
| Aug 4, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 42,601 |
| Aug 3, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 30,600 |
| Jul 31, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 4,059 |
| Jul 30, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 9,000 |
| Jul 29, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,100 |
| Jul 28, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 1,500 |
| Jul 27, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 5,800 |
| Jul 24, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 12,300 |
| Jul 23, 2026 | 4,800.00 | 4,800.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 14,700 |
| Jul 22, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 14,901 |
| Jul 21, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 87,201 |