Vinacontrol Group Corporation (HNX:VNC)
Vietnam · Delayed Price · Currency is VND 35,000
0.00 (0.00%)
At close: Dec 3, 2025
Vinacontrol Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 35,000.00 | - | 2,222 |
| Nov 28, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Nov 26, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 202 |
| Nov 24, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 166 |
| Nov 20, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 2,101 |
| Nov 19, 2025 | 35,000.00 | 35,100.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.29% | 1,001 |
| Nov 18, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Nov 17, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 302 |
| Nov 14, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 600 |
| Nov 12, 2025 | 35,300.00 | 36,000.00 | 35,100.00 | 35,100.00 | 35,100.00 | -0.28% | 1,120 |
| Nov 11, 2025 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | - | 100 |
| Nov 10, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 0.57% | 2,774 |
| Nov 7, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 2,101 |
| Nov 6, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 0.85% | 800 |
| Nov 5, 2025 | 35,300.00 | 35,400.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.28% | 1,601 |
| Nov 4, 2025 | 35,100.00 | 35,400.00 | 35,000.00 | 35,300.00 | 35,300.00 | 0.86% | 2,000 |
| Oct 31, 2025 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.57% | 8,202 |
| Oct 30, 2025 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 0.57% | 700 |
| Oct 29, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,924 |
| Oct 28, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,102 |
| Oct 27, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 3,463 |
| Oct 24, 2025 | 35,400.00 | 35,500.00 | 35,400.00 | 35,500.00 | 35,500.00 | 4.41% | 2,315 |
| Oct 23, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -4.23% | 1,125 |
| Oct 22, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 4.41% | 100 |
| Oct 21, 2025 | 33,800.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 0.59% | 10,543 |
| Oct 20, 2025 | 35,000.00 | 35,000.00 | 33,600.00 | 33,800.00 | 33,800.00 | -3.43% | 5,925 |
| Oct 17, 2025 | 35,100.00 | 35,100.00 | 34,500.00 | 35,000.00 | 35,000.00 | -0.28% | 9,210 |
| Oct 16, 2025 | 33,000.00 | 35,100.00 | 33,000.00 | 35,100.00 | 35,100.00 | 6.36% | 10,852 |
| Oct 15, 2025 | 32,400.00 | 33,000.00 | 32,400.00 | 33,000.00 | 33,000.00 | 1.85% | 13,727 |
| Oct 14, 2025 | 31,500.00 | 32,500.00 | 31,000.00 | 32,400.00 | 32,400.00 | 2.86% | 5,119 |
| Oct 13, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 328 |
| Oct 10, 2025 | 31,600.00 | 31,600.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 2,762 |
| Oct 9, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 1.61% | 500 |
| Oct 8, 2025 | 31,600.00 | 31,600.00 | 30,800.00 | 31,000.00 | 31,000.00 | -1.90% | 4,756 |
| Oct 7, 2025 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 31,600.00 | - | 2,406 |
| Oct 6, 2025 | 31,200.00 | 32,300.00 | 31,200.00 | 31,600.00 | 31,600.00 | 1.28% | 5,457 |
| Oct 3, 2025 | 31,100.00 | 31,200.00 | 31,100.00 | 31,200.00 | 31,200.00 | 0.32% | 2,401 |
| Oct 2, 2025 | 31,500.00 | 31,500.00 | 31,100.00 | 31,100.00 | 31,100.00 | - | 10,033 |
| Sep 30, 2025 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | - | 623 |
| Sep 29, 2025 | 31,000.00 | 31,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | 0.32% | 3,200 |
| Sep 26, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.52% | 843 |
| Sep 25, 2025 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.32% | 7,642 |
| Sep 24, 2025 | 32,000.00 | 32,400.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.96% | 18,022 |
| Sep 23, 2025 | 31,400.00 | 31,800.00 | 31,400.00 | 31,400.00 | 31,400.00 | -1.88% | 3,815 |
| Sep 22, 2025 | 31,600.00 | 32,000.00 | 31,600.00 | 32,000.00 | 31,400.00 | 1.27% | 15,831 |
| Sep 19, 2025 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,007.50 | - | 2,586 |
| Sep 18, 2025 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 31,007.50 | 0.32% | 10,413 |
| Sep 17, 2025 | 31,600.00 | 32,000.00 | 31,500.00 | 31,500.00 | 30,909.38 | - | 4,701 |
| Sep 16, 2025 | 31,700.00 | 31,700.00 | 31,400.00 | 31,500.00 | 30,909.38 | 1.61% | 3,505 |
| Sep 15, 2025 | 30,800.00 | 31,000.00 | 30,600.00 | 31,000.00 | 30,418.75 | 1.31% | 6,700 |