Vinacontrol Group Corporation (HNX:VNC)
Vietnam · Delayed Price · Currency is VND 34,000
-1,500 (-4.23%)
At close: Oct 23, 2025
Vinacontrol Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 30,026.25 | 0.66% | 1,375 |
| Sep 11, 2025 | 30,200.00 | 30,500.00 | 30,200.00 | 30,400.00 | 29,830.00 | 0.66% | 6,100 |
| Sep 10, 2025 | 30,200.00 | 30,500.00 | 30,200.00 | 30,200.00 | 29,633.75 | 0.33% | 6,659 |
| Sep 9, 2025 | 30,100.00 | 30,100.00 | 30,000.00 | 30,100.00 | 29,535.63 | 0.33% | 11,300 |
| Sep 8, 2025 | 30,000.00 | 30,100.00 | 30,000.00 | 30,000.00 | 29,437.50 | - | 6,841 |
| Sep 5, 2025 | 30,000.00 | 30,200.00 | 30,000.00 | 30,000.00 | 29,437.50 | - | 7,750 |
| Sep 4, 2025 | 30,000.00 | 30,800.00 | 30,000.00 | 30,000.00 | 29,437.50 | - | 4,781 |
| Sep 3, 2025 | 30,000.00 | 30,100.00 | 29,600.00 | 30,000.00 | 29,437.50 | -0.33% | 9,277 |
| Aug 29, 2025 | 30,100.00 | 31,000.00 | 29,000.00 | 30,100.00 | 29,535.63 | - | 9,439 |
| Aug 28, 2025 | 31,500.00 | 32,000.00 | 30,000.00 | 30,100.00 | 29,535.63 | -7.38% | 21,466 |
| Aug 27, 2025 | 31,500.00 | 32,500.00 | 31,500.00 | 32,500.00 | 31,890.63 | - | 3,505 |
| Aug 26, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 31,890.63 | 0.93% | 290 |
| Aug 22, 2025 | 31,900.00 | 32,200.00 | 31,600.00 | 32,200.00 | 31,596.25 | 0.63% | 1,207 |
| Aug 21, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,400.00 | 1.27% | 1,352 |
| Aug 20, 2025 | 31,600.00 | 31,600.00 | 31,500.00 | 31,600.00 | 31,007.50 | - | 1,003 |
| Aug 19, 2025 | 32,000.00 | 32,000.00 | 31,600.00 | 31,600.00 | 31,007.50 | - | 2,123 |
| Aug 18, 2025 | 32,500.00 | 32,700.00 | 31,600.00 | 31,600.00 | 31,007.50 | -4.24% | 1,895 |
| Aug 15, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 32,381.25 | - | 110 |
| Aug 14, 2025 | 32,400.00 | 33,000.00 | 32,300.00 | 33,000.00 | 32,381.25 | -1.20% | 1,207 |
| Aug 13, 2025 | 33,400.00 | 33,400.00 | 32,900.00 | 33,400.00 | 32,773.75 | -0.30% | 1,902 |
| Aug 12, 2025 | 33,000.00 | 33,500.00 | 33,000.00 | 33,500.00 | 32,871.88 | - | 200 |