Vinacontrol Group Corporation (HNX:VNC)
Vietnam · Delayed Price · Currency is VND 32,600
-3,500 (-9.70%)
At close: May 18, 2026
Vinacontrol Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.28% | 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 |
| Mar 18, 2026 | 36,100.00 | 36,200.00 | 36,100.00 | 36,200.00 | 35,600.00 | 0.28% | 325 |
| Mar 17, 2026 | 36,000.00 | 36,100.00 | 36,000.00 | 36,100.00 | 35,501.66 | 0.84% | 5,100 |
| Mar 16, 2026 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,206.63 | 1.42% | 602 |
| Mar 13, 2026 | 35,100.00 | 38,600.00 | 35,100.00 | 35,300.00 | 34,714.92 | 0.57% | 970 |
| Mar 12, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 34,518.23 | - | 101 |
| Mar 11, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 34,518.23 | 0.29% | 100 |
| Mar 10, 2026 | 34,500.00 | 35,100.00 | 34,500.00 | 35,000.00 | 34,419.89 | 1.45% | 14,729 |
| Mar 9, 2026 | 37,300.00 | 37,300.00 | 34,500.00 | 34,500.00 | 33,928.18 | -7.01% | 2,441 |
| Mar 6, 2026 | 37,900.00 | 37,900.00 | 37,100.00 | 37,100.00 | 36,485.08 | -0.54% | 2,500 |
| Mar 5, 2026 | 37,500.00 | 37,500.00 | 37,300.00 | 37,300.00 | 36,681.77 | - | 2,500 |
| Mar 4, 2026 | 37,500.00 | 37,500.00 | 37,300.00 | 37,300.00 | 36,681.77 | -2.10% | 1,604 |
| Mar 3, 2026 | 37,100.00 | 38,100.00 | 37,100.00 | 38,100.00 | 37,468.51 | 0.26% | 400 |
| Mar 2, 2026 | 38,500.00 | 38,500.00 | 38,000.00 | 38,000.00 | 37,370.17 | 1.06% | 928 |
| Feb 27, 2026 | 37,200.00 | 37,600.00 | 37,200.00 | 37,600.00 | 36,976.80 | -2.08% | 402 |