Vinacontrol Group Corporation (HNX:VNC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
34,000
-1,500 (-4.23%)
At close: Oct 23, 2025

Vinacontrol Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202535,400.0035,500.0035,400.0035,500.0035,500.004.41%2,315
Oct 23, 202534,000.0034,000.0034,000.0034,000.0034,000.00-4.23%1,125
Oct 22, 202535,500.0035,500.0035,500.0035,500.0035,500.004.41%100
Oct 21, 202533,800.0034,000.0033,800.0034,000.0034,000.000.59%10,543
Oct 20, 202535,000.0035,000.0033,600.0033,800.0033,800.00-3.43%5,925
Oct 17, 202535,100.0035,100.0034,500.0035,000.0035,000.00-0.28%9,210
Oct 16, 202533,000.0035,100.0033,000.0035,100.0035,100.006.36%10,852
Oct 15, 202532,400.0033,000.0032,400.0033,000.0033,000.001.85%13,727
Oct 14, 202531,500.0032,500.0031,000.0032,400.0032,400.002.86%5,119
Oct 13, 202531,500.0031,500.0031,500.0031,500.0031,500.00-328
Oct 10, 202531,600.0031,600.0031,500.0031,500.0031,500.00-2,762
Oct 9, 202531,500.0031,500.0031,500.0031,500.0031,500.001.61%500
Oct 8, 202531,600.0031,600.0030,800.0031,000.0031,000.00-1.90%4,756
Oct 7, 202531,700.0031,700.0031,600.0031,600.0031,600.00-2,406
Oct 6, 202531,200.0032,300.0031,200.0031,600.0031,600.001.28%5,457
Oct 3, 202531,100.0031,200.0031,100.0031,200.0031,200.000.32%2,401
Oct 2, 202531,500.0031,500.0031,100.0031,100.0031,100.00-10,033
Sep 30, 202531,100.0031,100.0031,100.0031,100.0031,100.00-623
Sep 29, 202531,000.0031,100.0031,000.0031,100.0031,100.000.32%3,200
Sep 26, 202531,800.0031,800.0031,000.0031,000.0031,000.00-2.52%843
Sep 25, 202531,900.0031,900.0031,800.0031,800.0031,800.000.32%7,642
Sep 24, 202532,000.0032,400.0031,700.0031,700.0031,700.000.96%18,022
Sep 23, 202531,400.0031,800.0031,400.0031,400.0031,400.00-1.88%3,815
Sep 22, 202531,600.0032,000.0031,600.0032,000.0031,400.001.27%15,831
Sep 19, 202531,600.0031,600.0031,600.0031,600.0031,007.50-2,586
Sep 18, 202531,700.0031,700.0031,600.0031,600.0031,007.500.32%10,413
Sep 17, 202531,600.0032,000.0031,500.0031,500.0030,909.38-4,701
Sep 16, 202531,700.0031,700.0031,400.0031,500.0030,909.381.61%3,505
Sep 15, 202530,800.0031,000.0030,600.0031,000.0030,418.751.31%6,700
Sep 12, 202530,400.0030,600.0030,400.0030,600.0030,026.250.66%1,375
Sep 11, 202530,200.0030,500.0030,200.0030,400.0029,830.000.66%6,100
Sep 10, 202530,200.0030,500.0030,200.0030,200.0029,633.750.33%6,659
Sep 9, 202530,100.0030,100.0030,000.0030,100.0029,535.630.33%11,300
Sep 8, 202530,000.0030,100.0030,000.0030,000.0029,437.50-6,841
Sep 5, 202530,000.0030,200.0030,000.0030,000.0029,437.50-7,750
Sep 4, 202530,000.0030,800.0030,000.0030,000.0029,437.50-4,781
Sep 3, 202530,000.0030,100.0029,600.0030,000.0029,437.50-0.33%9,277
Aug 29, 202530,100.0031,000.0029,000.0030,100.0029,535.63-9,439
Aug 28, 202531,500.0032,000.0030,000.0030,100.0029,535.63-7.38%21,466
Aug 27, 202531,500.0032,500.0031,500.0032,500.0031,890.63-3,505
Aug 26, 202532,500.0032,500.0032,500.0032,500.0031,890.630.93%290
Aug 22, 202531,900.0032,200.0031,600.0032,200.0031,596.250.63%1,207
Aug 21, 202532,000.0032,000.0032,000.0032,000.0031,400.001.27%1,352
Aug 20, 202531,600.0031,600.0031,500.0031,600.0031,007.50-1,003
Aug 19, 202532,000.0032,000.0031,600.0031,600.0031,007.50-2,123
Aug 18, 202532,500.0032,700.0031,600.0031,600.0031,007.50-4.24%1,895
Aug 15, 202533,000.0033,000.0033,000.0033,000.0032,381.25-110
Aug 14, 202532,400.0033,000.0032,300.0033,000.0032,381.25-1.20%1,207
Aug 13, 202533,400.0033,400.0032,900.0033,400.0032,773.75-0.30%1,902
Aug 12, 202533,000.0033,500.0033,000.0033,500.0032,871.88-200