Vinaconex 25 JSC (HNX:VCC)
Vietnam · Delayed Price · Currency is VND 9,500.00
0.00 (0.00%)
At close: Dec 2, 2025
Vinaconex 25 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 1,000 |
| Nov 4, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | -1.01% | 2,411 |
| Nov 3, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 1,152 |
| Oct 31, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 3.13% | 10,700 |
| Oct 30, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 5,100 |
| Oct 29, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 2.11% | 10,400 |
| Oct 28, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 9,609 |
| Oct 27, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 9,205 |
| Oct 24, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 26,601 |
| Oct 23, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,000 |
| Oct 22, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,657 |
| Oct 21, 2025 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 9,700.00 | 8.99% | 603 |
| Oct 20, 2025 | 9,800.00 | 9,800.00 | 8,900.00 | 8,900.00 | 8,900.00 | -9.18% | 2,680 |
| Oct 17, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 6,600 |
| Oct 16, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 5,100 |
| Oct 15, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 7,400 |
| Oct 14, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 2.11% | 7,150 |
| Oct 13, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 11,400 |
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 2,600 |
| Oct 9, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,700 |
| Oct 8, 2025 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 2,900 |
| Oct 7, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 2,500 |
| 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 |