Vinaconex 25 JSC (HNX:VCC)
Vietnam · Delayed Price · Currency is VND 11,100
0.00 (0.00%)
At close: Jan 16, 2026
Vinaconex 25 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 3,000 |
| Dec 16, 2025 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2.06% | 8,300 |
| Dec 15, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 3,111 |
| Dec 12, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2.11% | 19,301 |
| Dec 11, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 5,000 |
| Dec 10, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 1,300 |
| Dec 9, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2.08% | 3,000 |
| Dec 8, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 1,000 |
| Dec 5, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 6,000 |
| Dec 4, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 3,411 |
| Dec 3, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 18,500 |
| Dec 2, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 2,000 |
| Nov 28, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 6,600 |
| Nov 27, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 3,000 |
| Nov 26, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 6,000 |
| Nov 25, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 3,000 |
| Nov 24, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 1,000 |
| Nov 21, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 900 |
| Nov 20, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 14,100 |
| Nov 19, 2025 | 9,500.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 4.30% | 10,800 |
| Nov 18, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 13,100 |
| Nov 17, 2025 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2.13% | 23,911 |
| Nov 14, 2025 | 9,400.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 2,400 |
| Nov 13, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 600 |
| Nov 12, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | -5.10% | 10,408 |
| Nov 11, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 400 |
| Nov 10, 2025 | 9,000.00 | 9,900.00 | 9,000.00 | 9,800.00 | 9,800.00 | 2.08% | 1,600 |
| Nov 6, 2025 | 10,100.00 | 10,100.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 469 |