Vinaconex 25 JSC (HNX:VCC)
Vietnam · Delayed Price · Currency is VND 9,100.00
-400.00 (-4.21%)
At close: Aug 28, 2026
Vinaconex 25 JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9,400.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | -4.21% | 6,305 |
| Aug 27, 2026 | 9,200.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | - | 606 |
| Aug 26, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | -1.04% | 42,900 |
| Aug 25, 2026 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 4.35% | 16,806 |
| Aug 24, 2026 | 10,100.00 | 10,100.00 | 9,200.00 | 9,200.00 | 9,200.00 | -8.91% | 25,876 |
| Aug 21, 2026 | 11,500.00 | 11,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | -9.82% | 23,208 |
| Aug 20, 2026 | 11,800.00 | 11,800.00 | 11,200.00 | 11,200.00 | 11,200.00 | 3.70% | 9,100 |
| Aug 19, 2026 | 10,200.00 | 11,000.00 | 10,100.00 | 10,800.00 | 10,800.00 | 8.00% | 97,784 |
| Aug 17, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 6,806 |
| Aug 14, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 500 |
| Aug 13, 2026 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 1,100 |
| Aug 11, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2.08% | 5,436 |
| Aug 10, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 500 |
| Aug 7, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 2,000 |
| Aug 6, 2026 | 9,300.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 6.59% | 800 |
| Aug 5, 2026 | 9,400.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | -4.21% | 11,604 |
| Aug 4, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,500 |
| Aug 3, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 690 |
| Jul 31, 2026 | 9,300.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | - | 4,001 |
| Jul 30, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 7,600 |
| Jul 29, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,900 |
| Jul 28, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 1,300 |
| Jul 27, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 2,500 |
| Jul 24, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 33,100 |
| Jul 23, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 13,300 |
| Jul 22, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 3,701 |
| Jul 21, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 2,300 |
| Jul 20, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 900 |
| Jul 17, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 8,100 |
| Jul 16, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,800 |
| Jul 15, 2026 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | - | 400 |
| Jul 14, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 3.26% | 1,400 |
| Jul 10, 2026 | 9,400.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 15,500 |
| Jul 9, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 2,500 |
| Jul 8, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 300 |
| Jul 7, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3.16% | 200 |
| Jul 6, 2026 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1.06% | 1,900 |
| Jul 3, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 6,000 |
| Jul 2, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 2,000 |
| Jul 1, 2026 | 9,500.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.06% | 3,500 |
| Jun 30, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -4.08% | 1,000 |
| Jun 29, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 800 |
| Jun 24, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 300 |
| Jun 23, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | -3.06% | 8,808 |
| Jun 22, 2026 | 9,100.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,800.00 | 4.26% | 3,901 |
| Jun 19, 2026 | 9,900.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 605 |
| Jun 18, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.00% | 2,000 |
| Jun 10, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,601 |
| Jun 4, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3.09% | 200 |
| Jun 3, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.11% | 1,000 |