Vinacontrol Group Corporation (HNX:VNC)
Vietnam · Delayed Price · Currency is VND 35,900
0.00 (0.00%)
At close: Jul 20, 2026
Vinacontrol Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |