Vinacontrol Group Corporation (HNX:VNC)
Vietnam · Delayed Price · Currency is VND 36,000
+800 (2.27%)
At close: Aug 14, 2026
Vinacontrol Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 35,300.00 | 36,000.00 | 35,200.00 | 36,000.00 | 36,000.00 | 2.27% | 603 |
| Aug 13, 2026 | 36,000.00 | 36,000.00 | 35,200.00 | 35,200.00 | 35,200.00 | -2.22% | 1,600 |
| Aug 12, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 142 |
| Aug 11, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.37% | 1,167 |
| Aug 10, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 1.11% | 2,401 |
| Aug 6, 2026 | 37,700.00 | 37,700.00 | 36,100.00 | 36,100.00 | 36,100.00 | - | 368 |
| Aug 4, 2026 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | - | 300 |
| Aug 3, 2026 | 36,000.00 | 36,100.00 | 36,000.00 | 36,100.00 | 36,100.00 | 0.28% | 2,738 |
| Jul 31, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 5,602 |
| Jul 30, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -7.46% | 3,063 |
| Jul 28, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | - | 518 |
| Jul 24, 2026 | 35,700.00 | 38,900.00 | 35,700.00 | 38,900.00 | 38,900.00 | 7.16% | 201 |
| Jul 23, 2026 | 36,000.00 | 36,300.00 | 35,900.00 | 36,300.00 | 36,300.00 | 1.11% | 79,400 |
| Jul 22, 2026 | 35,800.00 | 35,900.00 | 35,800.00 | 35,900.00 | 35,900.00 | -0.83% | 1,101 |
| Jul 21, 2026 | 36,000.00 | 36,200.00 | 36,000.00 | 36,200.00 | 36,200.00 | 0.84% | 1,101 |
| Jul 20, 2026 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | - | 2,200 |
| Jul 16, 2026 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.28% | 1,000 |
| Jul 15, 2026 | 35,900.00 | 35,900.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.56% | 200 |
| Jul 14, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.56% | 200 |
| Jul 13, 2026 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.28% | 302 |
| Jul 10, 2026 | 35,100.00 | 35,900.00 | 35,100.00 | 35,900.00 | 35,900.00 | -0.28% | 1,100 |
| Jul 7, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1.12% | 9,303 |
| Jul 6, 2026 | 36,000.00 | 36,000.00 | 35,600.00 | 35,600.00 | 35,600.00 | -0.84% | 9,402 |
| Jul 3, 2026 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | - | 100 |
| Jul 2, 2026 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | - | 100 |
| Jul 1, 2026 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 1.13% | 600 |
| Jun 30, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.11% | 100 |
| Jun 29, 2026 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | - | 26,002 |
| Jun 26, 2026 | 35,600.00 | 36,000.00 | 35,600.00 | 35,900.00 | 35,900.00 | 1.13% | 15,901 |
| Jun 25, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 5,800 |
| Jun 24, 2026 | 35,300.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | 0.57% | 23,524 |
| Jun 23, 2026 | 35,100.00 | 35,500.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.56% | 2,215 |
| Jun 22, 2026 | 35,500.00 | 35,600.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 6,002 |
| Jun 19, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.28% | 1,200 |
| Jun 18, 2026 | 35,500.00 | 35,600.00 | 35,500.00 | 35,600.00 | 35,600.00 | 0.85% | 450 |
| Jun 16, 2026 | 35,700.00 | 35,700.00 | 35,300.00 | 35,300.00 | 35,300.00 | 2.02% | 700 |
| Jun 15, 2026 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 102 |
| Jun 12, 2026 | 38,300.00 | 38,300.00 | 34,600.00 | 34,600.00 | 34,600.00 | -9.66% | 2,902 |
| Jun 11, 2026 | 33,800.00 | 38,300.00 | 33,800.00 | 38,300.00 | 38,300.00 | 9.74% | 4,536 |
| Jun 10, 2026 | 34,100.00 | 34,900.00 | 33,900.00 | 34,900.00 | 34,900.00 | -0.29% | 10,410 |
| Jun 9, 2026 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | -0.28% | 10,150 |
| Jun 8, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 3,300 |
| 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 |