Vinaconex 25 JSC (HNX:VCC)
Vietnam · Delayed Price · Currency is VND 12,500
-900 (-6.72%)
At close: Mar 17, 2026
Vinaconex 25 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 12,000.00 | 12,900.00 | 11,300.00 | 11,600.00 | 11,600.00 | -7.20% | 52,800 |
| Mar 17, 2026 | 14,700.00 | 14,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | -6.72% | 232,715 |
| Mar 16, 2026 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 9.84% | 136,100 |
| Mar 13, 2026 | 11,200.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | 9.91% | 146,503 |
| Mar 12, 2026 | 11,000.00 | 11,400.00 | 10,800.00 | 11,100.00 | 11,100.00 | 6.73% | 104,229 |
| Mar 11, 2026 | 9,800.00 | 10,400.00 | 9,700.00 | 10,400.00 | 10,400.00 | 9.47% | 32,751 |
| Mar 9, 2026 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4.40% | 3,102 |
| Mar 6, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -7.14% | 360 |
| Mar 5, 2026 | 9,300.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 3.16% | 1,351 |
| Mar 4, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 600 |
| Mar 3, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 5.38% | 5,802 |
| Mar 2, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.00% | 5,000 |
| Feb 25, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | - | 6,000 |
| Feb 24, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 3,679 |
| Feb 12, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,110 |
| Feb 11, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 300 |
| Feb 10, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2.06% | 100 |
| Feb 9, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,900 |
| Feb 4, 2026 | 9,500.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | - | 1,900 |
| Feb 3, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,000 |
| Feb 2, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.73% | 2,301 |
| Jan 30, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8.33% | 100 |
| Jan 29, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 4,300 |
| Jan 28, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.00% | 3,800 |
| Jan 27, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,000 |
| Jan 26, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 6,800 |
| Jan 23, 2026 | 9,700.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 4.12% | 2,900 |
| Jan 22, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 800 |
| Jan 21, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | -6.73% | 7,685 |
| Jan 20, 2026 | 9,100.00 | 10,600.00 | 9,000.00 | 10,400.00 | 10,400.00 | 4.00% | 12,200 |
| Jan 19, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -9.91% | 57,409 |
| Jan 16, 2026 | 11,200.00 | 11,800.00 | 10,000.00 | 11,100.00 | 11,100.00 | - | 32,120 |
| Jan 15, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 8.82% | 74,308 |
| Jan 14, 2026 | 9,800.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 9.68% | 54,724 |
| Jan 13, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 115,300 |
| Jan 12, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 230,100 |
| Jan 9, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | -1.06% | 4,900 |
| Jan 8, 2026 | 9,100.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 2.17% | 22,989 |
| Jan 7, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | -8.00% | 14,300 |
| Jan 6, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9.89% | 110 |
| Jan 5, 2026 | 9,600.00 | 10,000.00 | 9,000.00 | 9,100.00 | 9,100.00 | -8.08% | 421,000 |
| Dec 31, 2025 | 9,500.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | - | 13,600 |
| Dec 30, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 8,900 |
| Dec 26, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,300 |
| Dec 25, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,810 |
| Dec 24, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 4,500 |
| Dec 23, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | - | 1,200 |
| Dec 22, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 7,000 |
| Dec 19, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 21,000 |
| Dec 18, 2025 | 9,600.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | - | 16,200 |