Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6,590.00 | 6,590.00 | 6,360.00 | 6,450.00 | 6,450.00 | 148,700 |
| 2024-05-16 | 7,200.00 | 7,200.00 | 6,560.00 | 6,560.00 | 6,560.00 | 81,500 |
| 2024-05-15 | 6,900.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | 39,500 |
| 2024-05-14 | 6,500.00 | 6,630.00 | 6,060.00 | 6,590.00 | 6,590.00 | 130,400 |
| 2024-05-13 | 6,400.00 | 6,850.00 | 6,300.00 | 6,500.00 | 6,500.00 | 42,100 |
| 2024-05-10 | 7,140.00 | 7,170.00 | 6,460.00 | 6,490.00 | 6,490.00 | 55,800 |
| 2024-05-09 | 7,250.00 | 7,250.00 | 6,800.00 | 6,860.00 | 6,860.00 | 57,800 |
| 2024-05-08 | 7,250.00 | 7,900.00 | 6,980.00 | 7,250.00 | 7,250.00 | 260,800 |
| 2024-05-07 | 7,220.00 | 7,900.00 | 7,220.00 | 7,500.00 | 7,500.00 | 154,700 |
| 2024-05-06 | 7,700.00 | 7,770.00 | 7,510.00 | 7,510.00 | 7,510.00 | 243,500 |
| 2024-05-03 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 256,100 |
| 2024-05-02 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 36,000 |
| 2024-04-26 | 5,950.00 | 6,360.00 | 5,950.00 | 6,360.00 | 6,360.00 | 120,200 |
| 2024-04-25 | 6,370.00 | 6,370.00 | 5,900.00 | 5,950.00 | 5,950.00 | 71,100 |
| 2024-04-24 | 5,970.00 | 5,970.00 | 5,920.00 | 5,920.00 | 5,920.00 | 64,700 |
| 2024-04-23 | 5,230.00 | 5,580.00 | 5,220.00 | 5,580.00 | 5,580.00 | 48,900 |
| 2024-04-22 | 4,860.00 | 5,300.00 | 4,860.00 | 5,220.00 | 5,220.00 | 333,500 |
| 2024-04-19 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 12,200 |
| 2024-04-17 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 13,400 |
| 2024-04-16 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 53,000 |
| 2024-04-15 | 6,480.00 | 6,490.00 | 6,480.00 | 6,480.00 | 6,480.00 | 236,800 |
| 2024-04-12 | 6,070.00 | 6,070.00 | 6,060.00 | 6,070.00 | 6,070.00 | 340,900 |
| 2024-04-11 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 14,200 |
| 2024-04-10 | 4,820.00 | 5,310.00 | 4,820.00 | 5,310.00 | 5,310.00 | 35,800 |
| 2024-04-09 | 4,650.00 | 4,970.00 | 4,650.00 | 4,970.00 | 4,970.00 | 41,400 |
| 2024-04-08 | 4,600.00 | 4,880.00 | 4,500.00 | 4,650.00 | 4,650.00 | 22,600 |
| 2024-04-05 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 49,800 |
| 2024-04-04 | 4,100.00 | 4,410.00 | 4,100.00 | 4,390.00 | 4,390.00 | 48,200 |
| 2024-04-03 | 4,130.00 | 4,130.00 | 4,000.00 | 4,130.00 | 4,130.00 | 43,700 |
| 2024-04-02 | 3,800.00 | 4,060.00 | 3,800.00 | 3,860.00 | 3,860.00 | 88,300 |
| 2024-04-01 | 3,800.00 | 3,820.00 | 3,800.00 | 3,820.00 | 3,820.00 | 5,700 |
| 2024-03-29 | 3,790.00 | 3,900.00 | 3,790.00 | 3,800.00 | 3,800.00 | 9,200 |
| 2024-03-28 | 3,760.00 | 3,790.00 | 3,750.00 | 3,790.00 | 3,790.00 | 13,000 |
| 2024-03-27 | 3,760.00 | 3,770.00 | 3,760.00 | 3,760.00 | 3,760.00 | 11,800 |
| 2024-03-26 | 3,760.00 | 3,850.00 | 3,760.00 | 3,840.00 | 3,840.00 | 12,500 |
| 2024-03-25 | 3,770.00 | 3,920.00 | 3,760.00 | 3,760.00 | 3,760.00 | 16,300 |
| 2024-03-22 | 4,020.00 | 4,020.00 | 3,760.00 | 3,760.00 | 3,760.00 | 184,000 |
| 2024-03-21 | 4,290.00 | 4,290.00 | 4,040.00 | 4,040.00 | 4,040.00 | 11,700 |
| 2024-03-20 | 3,760.00 | 4,010.00 | 3,760.00 | 4,010.00 | 4,010.00 | 258,300 |
| 2024-03-19 | 3,650.00 | 3,750.00 | 3,650.00 | 3,750.00 | 3,750.00 | 1,600 |
| 2024-03-18 | 3,740.00 | 3,850.00 | 3,740.00 | 3,740.00 | 3,740.00 | 23,600 |
| 2024-03-15 | 3,800.00 | 3,850.00 | 3,730.00 | 3,850.00 | 3,850.00 | 14,400 |
| 2024-03-14 | 3,760.00 | 3,850.00 | 3,760.00 | 3,850.00 | 3,850.00 | 32,400 |
| 2024-03-13 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1,500 |
| 2024-03-12 | 3,740.00 | 3,750.00 | 3,730.00 | 3,730.00 | 3,730.00 | 16,800 |
| 2024-03-11 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2,500 |
| 2024-03-08 | 3,750.00 | 3,750.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,900 |
| 2024-03-07 | 3,750.00 | 3,750.00 | 3,730.00 | 3,750.00 | 3,750.00 | 6,700 |
| 2024-03-06 | 3,740.00 | 3,750.00 | 3,730.00 | 3,750.00 | 3,750.00 | 20,700 |
| 2024-03-05 | 3,770.00 | 3,770.00 | 3,730.00 | 3,750.00 | 3,750.00 | 3,800 |
| 2024-03-04 | 3,730.00 | 3,760.00 | 3,730.00 | 3,730.00 | 3,730.00 | 22,200 |
| 2024-03-01 | 3,730.00 | 3,750.00 | 3,730.00 | 3,730.00 | 3,730.00 | 21,300 |
| 2024-02-29 | 3,750.00 | 3,750.00 | 3,700.00 | 3,730.00 | 3,730.00 | 5,300 |
| 2024-02-28 | 3,750.00 | 3,750.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5,200 |
| 2024-02-27 | 3,700.00 | 3,860.00 | 3,700.00 | 3,760.00 | 3,760.00 | 18,300 |
| 2024-02-26 | 3,700.00 | 3,730.00 | 3,700.00 | 3,730.00 | 3,730.00 | 19,600 |
| 2024-02-23 | 3,700.00 | 3,780.00 | 3,700.00 | 3,730.00 | 3,730.00 | 42,500 |
| 2024-02-22 | 3,700.00 | 3,740.00 | 3,660.00 | 3,730.00 | 3,730.00 | 7,900 |
| 2024-02-21 | 3,690.00 | 3,760.00 | 3,690.00 | 3,750.00 | 3,750.00 | 2,100 |
| 2024-02-20 | 3,770.00 | 3,770.00 | 3,650.00 | 3,760.00 | 3,760.00 | 1,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.