Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 3,920.00 | 3,960.00 | 3,900.00 | 3,960.00 | 3,960.00 | 1,200 |
| 2023-02-28 | 4,290.00 | 4,290.00 | 4,000.00 | 4,000.00 | 4,000.00 | 400 |
| 2023-02-27 | 4,050.00 | 4,060.00 | 3,940.00 | 4,060.00 | 4,060.00 | 600 |
| 2023-02-24 | 4,070.00 | 4,180.00 | 4,060.00 | 4,060.00 | 4,060.00 | 3,300 |
| 2023-02-23 | 3,960.00 | 4,350.00 | 3,960.00 | 4,200.00 | 4,200.00 | 1,400 |
| 2023-02-22 | 4,050.00 | 4,170.00 | 4,030.00 | 4,170.00 | 4,170.00 | 3,200 |
| 2023-02-21 | 4,160.00 | 4,160.00 | 4,040.00 | 4,050.00 | 4,050.00 | 12,300 |
| 2023-02-20 | 4,260.00 | 4,270.00 | 4,220.00 | 4,220.00 | 4,220.00 | 300 |
| 2023-02-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 8,000 |
| 2023-02-16 | 4,000.00 | 4,190.00 | 4,000.00 | 4,170.00 | 4,170.00 | 25,300 |
| 2023-02-15 | 4,000.00 | 4,060.00 | 3,980.00 | 4,060.00 | 4,060.00 | 10,200 |
| 2023-02-14 | 4,000.00 | 4,000.00 | 3,960.00 | 4,000.00 | 4,000.00 | 1,900 |
| 2023-02-13 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 4,000.00 | 800 |
| 2023-02-10 | 4,100.00 | 4,130.00 | 4,100.00 | 4,130.00 | 4,130.00 | 1,400 |
| 2023-02-09 | 4,100.00 | 4,270.00 | 4,100.00 | 4,110.00 | 4,110.00 | 1,200 |
| 2023-02-08 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 5,200 |
| 2023-02-07 | 4,410.00 | 4,410.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2,800 |
| 2023-02-06 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 500 |
| 2023-02-03 | 3,930.00 | 4,430.00 | 3,930.00 | 4,200.00 | 4,200.00 | 1,200 |
| 2023-02-02 | 4,350.00 | 4,350.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2,000 |
| 2023-02-01 | 4,430.00 | 4,430.00 | 4,250.00 | 4,250.00 | 4,250.00 | 1,600 |
| 2023-01-31 | 4,150.00 | 4,150.00 | 4,110.00 | 4,150.00 | 4,150.00 | 1,200 |
| 2023-01-30 | 4,170.00 | 4,170.00 | 4,150.00 | 4,150.00 | 4,150.00 | 3,600 |
| 2023-01-27 | 4,120.00 | 4,220.00 | 4,120.00 | 4,150.00 | 4,150.00 | 7,600 |
| 2023-01-19 | 4,000.00 | 4,220.00 | 4,000.00 | 4,220.00 | 4,220.00 | 300 |
| 2023-01-18 | 4,180.00 | 4,180.00 | 3,990.00 | 4,010.00 | 4,010.00 | 3,900 |
| 2023-01-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,100 |
| 2023-01-16 | 4,120.00 | 4,120.00 | 4,000.00 | 4,000.00 | 4,000.00 | 400 |
| 2023-01-13 | 4,180.00 | 4,180.00 | 4,140.00 | 4,140.00 | 4,140.00 | 200 |
| 2023-01-12 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,400 |
| 2023-01-11 | 4,190.00 | 4,200.00 | 4,030.00 | 4,030.00 | 4,030.00 | 3,100 |
| 2023-01-10 | 4,050.00 | 4,050.00 | 3,960.00 | 4,000.00 | 4,000.00 | 14,300 |
| 2023-01-09 | 3,870.00 | 4,290.00 | 3,870.00 | 4,230.00 | 4,230.00 | 1,400 |
| 2023-01-06 | 4,200.00 | 4,200.00 | 4,050.00 | 4,050.00 | 4,050.00 | 7,800 |
| 2023-01-05 | 3,950.00 | 4,240.00 | 3,950.00 | 4,230.00 | 4,230.00 | 4,500 |
| 2023-01-04 | 4,010.00 | 4,150.00 | 4,010.00 | 4,100.00 | 4,100.00 | 7,400 |
| 2023-01-03 | 4,050.00 | 4,050.00 | 3,990.00 | 4,000.00 | 4,000.00 | 3,500 |
| 2022-12-30 | 4,480.00 | 4,480.00 | 4,010.00 | 4,010.00 | 4,010.00 | 900 |
| 2022-12-28 | 4,000.00 | 4,240.00 | 4,000.00 | 4,240.00 | 4,240.00 | 1,000 |
| 2022-12-27 | 4,130.00 | 4,140.00 | 3,990.00 | 4,000.00 | 4,000.00 | 11,300 |
| 2022-12-26 | 4,190.00 | 4,190.00 | 3,900.00 | 3,900.00 | 3,900.00 | 7,100 |
| 2022-12-23 | 4,220.00 | 4,220.00 | 4,190.00 | 4,190.00 | 4,190.00 | 300 |
| 2022-12-22 | 4,270.00 | 4,270.00 | 4,000.00 | 4,240.00 | 4,240.00 | 1,500 |
| 2022-12-21 | 4,120.00 | 4,350.00 | 4,120.00 | 4,290.00 | 4,290.00 | 1,500 |
| 2022-12-20 | 4,140.00 | 4,410.00 | 4,140.00 | 4,410.00 | 4,410.00 | 200 |
| 2022-12-19 | 4,490.00 | 4,490.00 | 4,450.00 | 4,450.00 | 4,450.00 | 3,200 |
| 2022-12-16 | 4,300.00 | 4,410.00 | 4,300.00 | 4,400.00 | 4,400.00 | 10,700 |
| 2022-12-15 | 4,250.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 12,500 |
| 2022-12-14 | 4,390.00 | 4,390.00 | 4,100.00 | 4,280.00 | 4,280.00 | 3,300 |
| 2022-12-13 | 4,130.00 | 4,440.00 | 4,130.00 | 4,200.00 | 4,200.00 | 2,800 |
| 2022-12-12 | 4,470.00 | 4,470.00 | 4,370.00 | 4,370.00 | 4,370.00 | 1,400 |
| 2022-12-09 | 4,450.00 | 4,450.00 | 3,990.00 | 4,300.00 | 4,300.00 | 3,800 |
| 2022-12-08 | 3,930.00 | 4,390.00 | 3,930.00 | 4,290.00 | 4,290.00 | 8,000 |
| 2022-12-07 | 4,250.00 | 4,250.00 | 4,100.00 | 4,170.00 | 4,170.00 | 1,900 |
| 2022-12-06 | 4,150.00 | 4,150.00 | 4,100.00 | 4,130.00 | 4,130.00 | 4,600 |
| 2022-12-05 | 4,150.00 | 4,260.00 | 4,060.00 | 4,150.00 | 4,150.00 | 17,500 |
| 2022-12-02 | 4,250.00 | 4,250.00 | 4,060.00 | 4,150.00 | 4,150.00 | 1,900 |
| 2022-12-01 | 4,280.00 | 4,280.00 | 4,110.00 | 4,260.00 | 4,260.00 | 11,400 |
| 2022-11-30 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 3,900 |
| 2022-11-29 | 4,070.00 | 4,300.00 | 3,910.00 | 4,170.00 | 4,170.00 | 11,200 |
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.