Vinacontrol Group Corporation (HNX:VNC)
Vietnam · Delayed Price · Currency is VND 35,100
0.00 (0.00%)
At close: Jun 5, 2026
Vinacontrol Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 35,100.00 | 35,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 4,000 |
| Jun 4, 2026 | 36,600.00 | 36,600.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 2,100 |
| Jun 3, 2026 | 34,600.00 | 35,100.00 | 33,900.00 | 35,100.00 | 35,100.00 | 0.29% | 9,305 |
| Jun 2, 2026 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | -0.28% | 3,377 |
| Jun 1, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 1,503 |
| May 29, 2026 | 35,000.00 | 35,100.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.86% | 4,440 |
| May 28, 2026 | 35,100.00 | 35,100.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 3,706 |
| May 27, 2026 | 35,000.00 | 35,000.00 | 34,500.00 | 34,800.00 | 34,800.00 | -0.85% | 1,800 |
| May 26, 2026 | 35,300.00 | 35,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | 0.29% | 5,109 |
| May 25, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.96% | 210 |
| May 22, 2026 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | - | 200 |
| May 20, 2026 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.56% | 109 |
| May 19, 2026 | 35,700.00 | 35,700.00 | 35,400.00 | 35,500.00 | 35,500.00 | 8.90% | 2,726 |
| May 18, 2026 | 35,100.00 | 35,100.00 | 32,600.00 | 32,600.00 | 32,600.00 | -9.70% | 2,002 |
| May 15, 2026 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | - | 122 |
| May 14, 2026 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 1.40% | 111 |
| May 13, 2026 | 36,100.00 | 36,200.00 | 36,100.00 | 36,200.00 | 35,600.00 | 0.56% | 1,853 |
| May 11, 2026 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 35,403.31 | -0.55% | 5,325 |
| May 8, 2026 | 36,000.00 | 36,200.00 | 36,000.00 | 36,200.00 | 35,600.00 | - | 500 |
| May 7, 2026 | 36,200.00 | 36,300.00 | 34,900.00 | 36,200.00 | 35,600.00 | - | 5,032 |
| May 6, 2026 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 35,600.00 | -0.82% | 1,613 |
| May 5, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,895.03 | - | 1,511 |
| May 4, 2026 | 36,000.00 | 36,600.00 | 36,000.00 | 36,500.00 | 35,895.03 | 1.39% | 13,117 |
| Apr 28, 2026 | 36,300.00 | 36,300.00 | 36,000.00 | 36,000.00 | 35,403.31 | - | 7,102 |
| Apr 24, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,403.31 | - | 400 |
| Apr 23, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,403.31 | - | 1,502 |
| Apr 22, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,403.31 | - | 3,400 |
| Apr 21, 2026 | 36,000.00 | 36,800.00 | 36,000.00 | 36,000.00 | 35,403.31 | -0.28% | 13,003 |
| Apr 20, 2026 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 35,501.66 | 0.28% | 100 |
| Apr 17, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,403.31 | 0.56% | 2,100 |
| Apr 16, 2026 | 35,200.00 | 35,800.00 | 35,200.00 | 35,800.00 | 35,206.63 | -0.56% | 2,010 |
| Apr 14, 2026 | 35,900.00 | 36,000.00 | 35,900.00 | 36,000.00 | 35,403.31 | 0.28% | 4,000 |
| Apr 13, 2026 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,304.97 | 1.13% | 914 |
| Apr 10, 2026 | 35,300.00 | 35,500.00 | 35,200.00 | 35,500.00 | 34,911.60 | -3.79% | 2,921 |
| Apr 9, 2026 | 35,100.00 | 36,900.00 | 35,100.00 | 36,900.00 | 36,288.40 | 2.22% | 400 |
| Apr 8, 2026 | 37,300.00 | 37,300.00 | 36,000.00 | 36,100.00 | 35,501.66 | - | 3,200 |
| Apr 7, 2026 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 35,501.66 | 0.28% | 301 |
| Apr 6, 2026 | 36,200.00 | 36,200.00 | 36,000.00 | 36,000.00 | 35,403.31 | 1.69% | 3,166 |
| Apr 3, 2026 | 36,100.00 | 36,100.00 | 35,400.00 | 35,400.00 | 34,813.26 | -1.94% | 2,300 |
| Apr 2, 2026 | 36,700.00 | 36,700.00 | 36,100.00 | 36,100.00 | 35,501.66 | -1.63% | 2,700 |
| Apr 1, 2026 | 36,800.00 | 36,800.00 | 36,700.00 | 36,700.00 | 36,091.71 | -0.27% | 402 |
| Mar 31, 2026 | 36,400.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,190.06 | 0.82% | 704 |
| Mar 30, 2026 | 36,900.00 | 36,900.00 | 36,500.00 | 36,500.00 | 35,895.03 | -1.35% | 703 |
| Mar 27, 2026 | 36,400.00 | 37,000.00 | 36,400.00 | 37,000.00 | 36,386.74 | 1.65% | 601 |
| Mar 26, 2026 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 35,796.69 | 2.82% | 310 |
| Mar 25, 2026 | 35,400.00 | 35,400.00 | 35,300.00 | 35,400.00 | 34,813.26 | 0.28% | 1,201 |
| Mar 24, 2026 | 37,800.00 | 37,800.00 | 35,300.00 | 35,300.00 | 34,714.92 | 2.32% | 212 |
| Mar 23, 2026 | 35,300.00 | 35,300.00 | 34,100.00 | 34,500.00 | 33,928.18 | -5.48% | 3,113 |
| Mar 20, 2026 | 36,400.00 | 37,500.00 | 36,400.00 | 36,500.00 | 35,895.03 | 0.27% | 2,300 |
| Mar 19, 2026 | 36,100.00 | 36,400.00 | 36,100.00 | 36,400.00 | 35,796.69 | 0.55% | 700 |