VINA TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	91,200.00	94,400.00	87,400.00	89,200.00	89,200.00	-2.51%	179,148
Jan 13, 2026	87,700.00	92,500.00	85,100.00	91,500.00	91,500.00	5.66%	160,148
Jan 12, 2026	86,000.00	87,700.00	84,500.00	86,600.00	86,600.00	6.52%	130,074
Jan 9, 2026	87,000.00	88,800.00	80,400.00	81,300.00	81,300.00	-2.28%	169,920
Jan 8, 2026	90,300.00	92,200.00	81,300.00	83,200.00	83,200.00	-2.92%	157,048
Jan 7, 2026	87,400.00	88,200.00	84,000.00	85,700.00	85,700.00	-2.61%	101,469
Jan 6, 2026	86,700.00	90,850.00	83,100.00	88,000.00	88,000.00	-0.79%	86,487
Jan 5, 2026	81,500.00	89,300.00	80,400.00	88,700.00	88,700.00	12.42%	276,153
Jan 2, 2026	72,400.00	79,800.00	72,400.00	78,900.00	78,900.00	9.74%	212,992
Dec 30, 2025	66,200.00	73,200.00	65,700.00	71,900.00	71,900.00	8.61%	170,439
Dec 29, 2025	68,900.00	69,200.00	64,000.00	66,200.00	66,200.00	-3.42%	180,947
Dec 26, 2025	68,640.78	69,902.91	66,407.77	68,543.69	68,543.69	-0.14%	88,414
Dec 24, 2025	66,699.03	69,514.56	64,368.93	68,640.78	68,640.78	2.91%	147,928
Dec 23, 2025	71,747.57	71,747.57	66,601.94	66,699.03	66,699.03	-7.04%	133,137
Dec 22, 2025	72,524.27	75,533.98	70,776.70	71,747.57	71,747.57	0.14%	186,280
Dec 19, 2025	70,000.00	74,368.93	69,417.48	71,650.49	71,650.49	4.53%	161,382
Dec 18, 2025	69,029.13	69,902.91	66,019.42	68,543.69	68,543.69	-2.22%	105,710
Dec 17, 2025	70,873.79	72,912.62	69,223.30	70,097.09	70,097.09	1.26%	87,971
Dec 16, 2025	70,679.61	70,776.70	66,116.51	69,223.30	69,223.30	-2.06%	178,048
Dec 15, 2025	74,563.11	74,563.11	69,126.21	70,679.61	70,679.61	-9.00%	205,296
Dec 12, 2025	75,728.16	79,611.65	74,174.76	77,669.90	77,669.90	2.56%	152,991
Dec 11, 2025	71,359.22	81,165.05	67,669.90	75,728.16	75,728.16	4.14%	469,005
Dec 10, 2025	71,553.40	76,601.94	70,000.00	72,718.45	72,718.45	2.74%	138,917
Dec 9, 2025	69,417.48	71,747.57	64,951.46	70,776.70	70,776.70	-0.27%	178,385
Dec 8, 2025	75,728.16	75,728.16	69,805.83	70,970.87	70,970.87	-6.28%	147,968
Dec 5, 2025	77,669.90	79,223.30	73,980.58	75,728.16	75,728.16	-0.26%	101,441
Dec 4, 2025	74,077.67	76,893.20	72,038.84	75,922.33	75,922.33	0.90%	212,127
Dec 3, 2025	65,145.63	77,281.55	63,203.88	75,242.72	75,242.72	19.41%	769,928
Dec 2, 2025	60,679.61	65,533.98	59,223.30	63,009.71	63,009.71	3.34%	453,341
Dec 1, 2025	58,640.78	62,038.84	56,990.29	60,970.87	60,970.87	4.49%	204,709
Nov 28, 2025	56,990.29	58,349.52	56,116.51	58,349.52	58,349.51	2.04%	81,646
Nov 27, 2025	57,572.82	58,058.25	54,757.28	57,184.47	57,184.47	0.51%	141,970
Nov 26, 2025	60,388.35	60,485.44	56,019.42	56,893.20	56,893.20	-7.72%	194,255
Nov 25, 2025	58,155.34	61,650.49	54,757.28	61,650.49	61,650.49	7.81%	355,067
Nov 24, 2025	52,233.01	58,155.34	48,543.69	57,184.47	57,184.47	10.92%	323,607
Nov 21, 2025	52,427.18	52,912.62	50,679.61	51,553.40	51,553.40	-6.68%	163,741
Nov 20, 2025	51,165.05	55,631.07	50,970.87	55,242.72	55,242.72	12.23%	342,381
Nov 19, 2025	48,155.34	51,359.22	48,155.34	49,223.30	49,223.30	0.40%	67,400
Nov 18, 2025	50,776.70	51,165.05	48,252.43	49,029.13	49,029.13	-3.44%	123,673
Nov 17, 2025	44,951.46	51,262.14	44,951.46	50,776.70	50,776.70	15.45%	247,274
Nov 14, 2025	46,601.94	48,398.06	43,203.88	43,980.58	43,980.58	-11.87%	344,526
Nov 13, 2025	50,097.09	50,970.87	48,737.86	49,902.91	49,902.91	-0.39%	89,964
Nov 12, 2025	50,970.87	51,844.66	49,029.13	50,097.09	50,097.09	-2.82%	99,778
Nov 11, 2025	53,883.50	53,883.50	50,000.00	51,553.40	51,553.40	-3.10%	136,937
Nov 10, 2025	52,427.18	53,398.06	50,485.44	53,203.88	53,203.88	2.81%	60,673
Nov 7, 2025	51,553.40	54,368.93	51,067.96	51,747.57	51,747.57	-2.20%	73,106
Nov 6, 2025	55,825.24	57,766.99	51,747.57	52,912.62	52,912.62	-1.45%	130,964
Nov 5, 2025	54,563.11	55,145.63	50,582.52	53,689.32	53,689.32	-4.33%	148,124
Nov 4, 2025	54,951.46	57,184.47	54,174.76	56,116.51	56,116.50	4.33%	174,451
Nov 3, 2025	53,980.58	56,213.59	52,427.18	53,786.41	53,786.41	0.54%	131,896