Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 4,050.00 | 4,090.00 | 4,010.00 | 4,080.00 | 4,080.00 | 5,800 |
| 2022-11-25 | 3,970.00 | 3,990.00 | 3,860.00 | 3,990.00 | 3,990.00 | 1,500 |
| 2022-11-23 | 4,150.00 | 4,150.00 | 4,050.00 | 4,050.00 | 4,050.00 | 8,800 |
| 2022-11-22 | 4,500.00 | 4,500.00 | 4,200.00 | 4,350.00 | 4,350.00 | 3,500 |
| 2022-11-21 | 3,820.00 | 4,350.00 | 3,820.00 | 4,330.00 | 4,330.00 | 600 |
| 2022-11-18 | 4,100.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 13,100 |
| 2022-11-17 | 4,300.00 | 4,490.00 | 4,200.00 | 4,400.00 | 4,400.00 | 500 |
| 2022-11-16 | 4,000.00 | 4,330.00 | 4,000.00 | 4,300.00 | 4,300.00 | 3,200 |
| 2022-11-15 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 900 |
| 2022-11-14 | 4,000.00 | 4,380.00 | 4,000.00 | 4,380.00 | 4,380.00 | 2,900 |
| 2022-11-11 | 4,020.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 3,400 |
| 2022-11-09 | 4,560.00 | 4,560.00 | 4,290.00 | 4,290.00 | 4,290.00 | 6,200 |
| 2022-11-08 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 100 |
| 2022-11-07 | 4,190.00 | 4,270.00 | 4,170.00 | 4,270.00 | 4,270.00 | 7,900 |
| 2022-11-03 | 4,380.00 | 4,480.00 | 4,370.00 | 4,480.00 | 4,480.00 | 4,500 |
| 2022-11-02 | 4,410.00 | 4,690.00 | 4,410.00 | 4,690.00 | 4,690.00 | 4,000 |
| 2022-11-01 | 4,660.00 | 4,660.00 | 4,390.00 | 4,400.00 | 4,400.00 | 10,100 |
| 2022-10-31 | 4,750.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,710.00 | 300 |
| 2022-10-28 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 500 |
| 2022-10-27 | 4,830.00 | 4,840.00 | 4,530.00 | 4,820.00 | 4,820.00 | 3,600 |
| 2022-10-26 | 4,260.00 | 4,530.00 | 4,260.00 | 4,530.00 | 4,530.00 | 1,200 |
| 2022-10-25 | 4,530.00 | 4,560.00 | 4,530.00 | 4,530.00 | 4,530.00 | 1,100 |
| 2022-10-24 | 4,670.00 | 4,950.00 | 4,650.00 | 4,870.00 | 4,870.00 | 2,600 |
| 2022-10-21 | 5,020.00 | 5,020.00 | 4,650.00 | 5,000.00 | 5,000.00 | 3,700 |
| 2022-10-20 | 5,270.00 | 5,270.00 | 5,000.00 | 5,000.00 | 5,000.00 | 6,700 |
| 2022-10-19 | 4,950.00 | 4,960.00 | 4,800.00 | 4,950.00 | 4,950.00 | 1,200 |
| 2022-10-18 | 4,900.00 | 5,150.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1,100 |
| 2022-10-17 | 4,900.00 | 4,920.00 | 4,700.00 | 4,900.00 | 4,900.00 | 5,800 |
| 2022-10-14 | 4,600.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 4,500 |
| 2022-10-13 | 4,540.00 | 4,750.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,100 |
| 2022-10-12 | 4,500.00 | 4,540.00 | 4,260.00 | 4,540.00 | 4,540.00 | 4,000 |
| 2022-10-11 | 5,150.00 | 5,150.00 | 4,510.00 | 4,560.00 | 4,560.00 | 2,700 |
| 2022-10-10 | 4,910.00 | 4,910.00 | 4,590.00 | 4,840.00 | 4,840.00 | 6,700 |
| 2022-10-07 | 4,700.00 | 4,930.00 | 4,700.00 | 4,920.00 | 4,920.00 | 1,600 |
| 2022-10-06 | 5,040.00 | 5,040.00 | 4,960.00 | 4,980.00 | 4,980.00 | 400 |
| 2022-10-05 | 4,900.00 | 4,900.00 | 4,750.00 | 4,770.00 | 4,770.00 | 5,000 |
| 2022-10-03 | 4,880.00 | 4,970.00 | 4,840.00 | 4,970.00 | 4,970.00 | 8,500 |
| 2022-09-30 | 4,740.00 | 5,000.00 | 4,530.00 | 5,000.00 | 5,000.00 | 2,300 |
| 2022-09-29 | 4,900.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | 2,500 |
| 2022-09-28 | 5,190.00 | 5,200.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1,600 |
| 2022-09-27 | 5,170.00 | 5,200.00 | 5,170.00 | 5,200.00 | 5,200.00 | 7,600 |
| 2022-09-26 | 5,490.00 | 5,490.00 | 5,120.00 | 5,160.00 | 5,160.00 | 8,700 |
| 2022-09-23 | 5,720.00 | 5,850.00 | 5,490.00 | 5,490.00 | 5,490.00 | 11,400 |
| 2022-09-22 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100 |
| 2022-09-21 | 6,070.00 | 6,070.00 | 5,730.00 | 5,900.00 | 5,900.00 | 3,400 |
| 2022-09-20 | 5,680.00 | 6,070.00 | 5,390.00 | 6,070.00 | 6,070.00 | 16,900 |
| 2022-09-19 | 5,400.00 | 5,680.00 | 5,350.00 | 5,680.00 | 5,680.00 | 5,300 |
| 2022-09-16 | 5,980.00 | 5,980.00 | 5,400.00 | 5,460.00 | 5,460.00 | 11,700 |
| 2022-09-15 | 5,310.00 | 5,900.00 | 5,300.00 | 5,620.00 | 5,620.00 | 4,800 |
| 2022-09-14 | 5,560.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1,400 |
| 2022-09-13 | 5,600.00 | 5,610.00 | 5,240.00 | 5,240.00 | 5,240.00 | 4,800 |
| 2022-09-12 | 5,980.00 | 5,980.00 | 5,600.00 | 5,630.00 | 5,630.00 | 3,200 |
| 2022-09-09 | 6,030.00 | 6,030.00 | 5,870.00 | 5,930.00 | 5,930.00 | 3,800 |
| 2022-09-08 | 5,930.00 | 6,080.00 | 5,520.00 | 6,030.00 | 6,030.00 | 10,100 |
| 2022-09-07 | 5,900.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,930.00 | 11,600 |
| 2022-09-06 | 6,100.00 | 6,100.00 | 5,700.00 | 5,880.00 | 5,880.00 | 11,500 |
| 2022-09-05 | 6,030.00 | 6,050.00 | 5,910.00 | 5,910.00 | 5,910.00 | 10,500 |
| 2022-08-31 | 6,190.00 | 6,190.00 | 6,040.00 | 6,050.00 | 6,050.00 | 6,400 |
| 2022-08-30 | 6,060.00 | 6,250.00 | 5,810.00 | 6,060.00 | 6,060.00 | 12,900 |
| 2022-08-29 | 5,800.00 | 6,370.00 | 5,800.00 | 6,060.00 | 6,060.00 | 15,500 |
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.