Vinaconex 25 JSC (HNX:VCC)
Vietnam · Delayed Price · Currency is VND 10,400
+800 (8.33%)
At close: Oct 3, 2025
Vinaconex 25 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 8.33% | 600 |
| Oct 2, 2025 | 9,700.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 37,505 |
| Oct 1, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 1,700 |
| Sep 30, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 20,700 |
| Sep 29, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 7,100 |
| Sep 26, 2025 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 41,406 |
| Sep 25, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 9,800 |
| Sep 24, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 20,900 |
| Sep 23, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 5,200 |
| Sep 22, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 23,400 |
| Sep 19, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 4.00% | 9,400 |
| Sep 18, 2025 | 10,400.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 17,000 |
| Sep 17, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5.00% | 15,605 |
| Sep 16, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 30,111 |
| Sep 15, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 3,600 |
| Sep 12, 2025 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 5,100 |
| Sep 11, 2025 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 5.26% | 8,200 |
| Sep 10, 2025 | 9,700.00 | 10,100.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.00% | 1,103 |
| Sep 9, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 300 |
| Sep 8, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 200 |
| Sep 5, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 2,000 |
| Sep 4, 2025 | 9,800.00 | 10,200.00 | 9,600.00 | 10,200.00 | 10,200.00 | 2.00% | 5,302 |
| Sep 3, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 2.04% | 3,210 |
| Aug 29, 2025 | 10,200.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 500 |
| Aug 27, 2025 | 9,800.00 | 10,200.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.01% | 2,100 |
| Aug 26, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 3.13% | 1,100 |
| Aug 25, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 400 |
| Aug 22, 2025 | 10,100.00 | 10,100.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.95% | 10,901 |
| Aug 21, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 801 |
| Aug 20, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.88% | 1,801 |
| Aug 19, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 5,871 |
| Aug 18, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 20,202 |
| Aug 15, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 13,915 |
| Aug 14, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 17,909 |
| Aug 13, 2025 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 41,940 |
| Aug 12, 2025 | 10,400.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,400.00 | -2.80% | 31,011 |
| Aug 11, 2025 | 10,700.00 | 10,900.00 | 10,300.00 | 10,700.00 | 10,700.00 | - | 14,311 |
| Aug 8, 2025 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 0.94% | 6,909 |
| Aug 7, 2025 | 10,400.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | -0.93% | 4,412 |
| Aug 6, 2025 | 10,600.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 0.94% | 22,171 |
| Aug 5, 2025 | 10,400.00 | 10,800.00 | 10,200.00 | 10,600.00 | 10,600.00 | -0.93% | 10,700 |
| Aug 4, 2025 | 10,000.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 3.88% | 16,805 |
| Aug 1, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 3.00% | 29,688 |
| Jul 31, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 8,300 |
| Jul 30, 2025 | 9,700.00 | 10,600.00 | 9,700.00 | 10,500.00 | 10,500.00 | 8.25% | 30,498 |
| Jul 29, 2025 | 10,400.00 | 10,500.00 | 9,700.00 | 9,700.00 | 9,700.00 | -9.35% | 27,403 |
| Jul 28, 2025 | 10,500.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 1.90% | 21,522 |
| Jul 25, 2025 | 11,000.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 30,703 |
| Jul 24, 2025 | 9,800.00 | 10,700.00 | 9,600.00 | 10,700.00 | 10,700.00 | 9.18% | 37,631 |
| Jul 23, 2025 | 9,200.00 | 10,100.00 | 9,200.00 | 9,800.00 | 9,800.00 | 5.38% | 83,699 |