Vinacontrol Group Corporation (HNX:VNC)
Vietnam · Delayed Price · Currency is VND 38,800
-700 (-1.77%)
At close: Feb 24, 2026
Vinacontrol Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 38,000.00 | 38,900.00 | 37,300.00 | 38,800.00 | 38,800.00 | -1.77% | 1,707 |
| Feb 23, 2026 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 1.54% | 111 |
| Feb 13, 2026 | 40,800.00 | 40,800.00 | 38,900.00 | 38,900.00 | 38,900.00 | 3.73% | 9,712 |
| Feb 12, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | -7.18% | 109 |
| Feb 11, 2026 | 41,500.00 | 41,500.00 | 40,400.00 | 40,400.00 | 40,400.00 | -0.25% | 240 |
| Feb 10, 2026 | 40,700.00 | 40,700.00 | 39,100.00 | 40,500.00 | 40,500.00 | 3.58% | 1,300 |
| Feb 9, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | -1.26% | 102 |
| Feb 6, 2026 | 42,000.00 | 42,000.00 | 39,500.00 | 39,600.00 | 39,600.00 | -2.70% | 2,007 |
| Feb 5, 2026 | 39,700.00 | 40,900.00 | 39,500.00 | 40,700.00 | 40,700.00 | 2.01% | 2,131 |
| Feb 4, 2026 | 42,000.00 | 42,000.00 | 39,400.00 | 39,900.00 | 39,900.00 | -4.32% | 11,727 |
| Feb 3, 2026 | 39,500.00 | 41,700.00 | 39,500.00 | 41,700.00 | 41,700.00 | 4.51% | 5,750 |
| Feb 2, 2026 | 40,000.00 | 40,000.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.50% | 3,318 |
| Jan 30, 2026 | 39,700.00 | 43,600.00 | 39,700.00 | 39,700.00 | 39,700.00 | - | 2,166 |
| Jan 29, 2026 | 40,000.00 | 40,000.00 | 39,700.00 | 39,700.00 | 39,700.00 | 0.51% | 20,290 |
| Jan 28, 2026 | 39,600.00 | 39,600.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.25% | 725 |
| Jan 27, 2026 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 1.03% | 35,009 |
| Jan 26, 2026 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.26% | 35,010 |
| Jan 23, 2026 | 35,600.00 | 39,000.00 | 35,600.00 | 38,900.00 | 38,900.00 | 2.37% | 5,111 |
| Jan 22, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.56% | 200 |
| Jan 21, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -2.26% | 125 |
| Jan 20, 2026 | 40,500.00 | 40,500.00 | 38,500.00 | 39,900.00 | 39,900.00 | 5.56% | 1,816 |
| Jan 19, 2026 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 2.16% | 105 |
| Jan 16, 2026 | 38,000.00 | 38,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.33% | 3,000 |
| Jan 15, 2026 | 37,500.00 | 37,500.00 | 37,300.00 | 37,500.00 | 37,500.00 | 2.74% | 8,425 |
| Jan 14, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 0.27% | 4,102 |
| Jan 13, 2026 | 36,000.00 | 36,400.00 | 36,000.00 | 36,400.00 | 36,400.00 | 1.11% | 6,600 |
| Jan 12, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 2,300 |
| Jan 9, 2026 | 36,000.00 | 36,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1.12% | 9,329 |
| Jan 8, 2026 | 35,500.00 | 35,600.00 | 35,500.00 | 35,600.00 | 35,600.00 | - | 3,300 |
| Jan 7, 2026 | 36,000.00 | 36,000.00 | 35,600.00 | 35,600.00 | 35,600.00 | -1.11% | 3,900 |
| Jan 6, 2026 | 36,000.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.28% | 5,100 |
| Jan 5, 2026 | 35,700.00 | 35,900.00 | 35,700.00 | 35,900.00 | 35,900.00 | 1.13% | 5,202 |
| Dec 31, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 138 |
| Dec 30, 2025 | 35,900.00 | 36,100.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.39% | 6,156 |
| Dec 29, 2025 | 35,900.00 | 36,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | - | 1,200 |
| Dec 26, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 3,400 |
| Dec 25, 2025 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 1,602 |
| Dec 24, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 102 |
| Dec 23, 2025 | 35,900.00 | 36,000.00 | 35,900.00 | 36,000.00 | 36,000.00 | 0.56% | 9,413 |
| Dec 22, 2025 | 35,700.00 | 35,800.00 | 35,700.00 | 35,800.00 | 35,800.00 | 1.42% | 1,005 |
| Dec 19, 2025 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.28% | 3,049 |
| Dec 18, 2025 | 35,500.00 | 35,600.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.85% | 3,700 |
| Dec 17, 2025 | 34,800.00 | 35,600.00 | 34,800.00 | 35,500.00 | 35,500.00 | 2.01% | 15,216 |
| Dec 16, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 1,000 |
| Dec 12, 2025 | 34,800.00 | 35,000.00 | 34,400.00 | 34,800.00 | 34,800.00 | 1.46% | 2,600 |
| Dec 11, 2025 | 34,500.00 | 34,500.00 | 34,300.00 | 34,300.00 | 34,300.00 | -0.58% | 800 |
| Dec 10, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.43% | 441 |
| Dec 8, 2025 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 35,000.00 | 0.57% | 1,200 |
| Dec 4, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.57% | 1,000 |
| Dec 3, 2025 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 35,000.00 | - | 2,222 |