Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100 |
| 2022-08-25 | 5,950.00 | 6,370.00 | 5,950.00 | 6,260.00 | 6,260.00 | 6,400 |
| 2022-08-24 | 6,490.00 | 6,490.00 | 6,140.00 | 6,140.00 | 6,140.00 | 7,300 |
| 2022-08-23 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 4,200 |
| 2022-08-22 | 6,340.00 | 6,340.00 | 6,050.00 | 6,100.00 | 6,100.00 | 5,900 |
| 2022-08-19 | 5,900.00 | 6,280.00 | 5,900.00 | 6,100.00 | 6,100.00 | 9,100 |
| 2022-08-18 | 6,300.00 | 6,300.00 | 6,100.00 | 6,190.00 | 6,190.00 | 11,700 |
| 2022-08-17 | 6,490.00 | 6,490.00 | 6,300.00 | 6,300.00 | 6,300.00 | 20,000 |
| 2022-08-16 | 6,280.00 | 6,390.00 | 6,110.00 | 6,270.00 | 6,270.00 | 27,400 |
| 2022-08-15 | 6,090.00 | 6,390.00 | 6,090.00 | 6,300.00 | 6,300.00 | 34,900 |
| 2022-08-12 | 6,200.00 | 6,200.00 | 5,940.00 | 6,100.00 | 6,100.00 | 23,200 |
| 2022-08-11 | 6,330.00 | 6,340.00 | 6,160.00 | 6,250.00 | 6,250.00 | 15,300 |
| 2022-08-10 | 6,050.00 | 6,340.00 | 6,050.00 | 6,340.00 | 6,340.00 | 19,600 |
| 2022-08-09 | 5,950.00 | 6,090.00 | 5,700.00 | 6,040.00 | 6,040.00 | 26,700 |
| 2022-08-08 | 5,540.00 | 5,800.00 | 5,530.00 | 5,700.00 | 5,700.00 | 37,000 |
| 2022-08-05 | 5,670.00 | 5,680.00 | 5,300.00 | 5,540.00 | 5,540.00 | 12,600 |
| 2022-08-04 | 5,700.00 | 5,700.00 | 5,670.00 | 5,680.00 | 5,680.00 | 9,200 |
| 2022-08-03 | 5,540.00 | 5,690.00 | 5,500.00 | 5,680.00 | 5,680.00 | 5,900 |
| 2022-08-02 | 5,430.00 | 5,600.00 | 5,430.00 | 5,500.00 | 5,500.00 | 18,200 |
| 2022-08-01 | 5,380.00 | 5,580.00 | 5,380.00 | 5,480.00 | 5,480.00 | 8,200 |
| 2022-07-29 | 5,410.00 | 5,410.00 | 5,030.00 | 5,400.00 | 5,400.00 | 22,600 |
| 2022-07-28 | 5,300.00 | 5,490.00 | 4,850.00 | 5,400.00 | 5,400.00 | 3,900 |
| 2022-07-27 | 5,200.00 | 5,210.00 | 5,200.00 | 5,210.00 | 5,210.00 | 900 |
| 2022-07-26 | 5,170.00 | 5,350.00 | 5,170.00 | 5,300.00 | 5,300.00 | 3,800 |
| 2022-07-25 | 5,200.00 | 5,410.00 | 5,200.00 | 5,370.00 | 5,370.00 | 21,000 |
| 2022-07-22 | 5,430.00 | 5,440.00 | 5,420.00 | 5,420.00 | 5,420.00 | 148,300 |
| 2022-07-21 | 5,380.00 | 5,620.00 | 5,380.00 | 5,390.00 | 5,390.00 | 129,700 |
| 2022-07-20 | 5,310.00 | 5,650.00 | 5,300.00 | 5,400.00 | 5,400.00 | 12,100 |
| 2022-07-19 | 5,370.00 | 5,370.00 | 5,010.00 | 5,300.00 | 5,300.00 | 6,000 |
| 2022-07-18 | 5,260.00 | 5,380.00 | 5,260.00 | 5,300.00 | 5,300.00 | 5,900 |
| 2022-07-15 | 5,200.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | 4,800 |
| 2022-07-14 | 5,200.00 | 5,300.00 | 5,080.00 | 5,200.00 | 5,200.00 | 8,900 |
| 2022-07-13 | 5,230.00 | 5,380.00 | 5,040.00 | 5,230.00 | 5,230.00 | 7,200 |
| 2022-07-12 | 5,210.00 | 5,320.00 | 5,210.00 | 5,230.00 | 5,230.00 | 1,400 |
| 2022-07-11 | 5,120.00 | 5,380.00 | 5,110.00 | 5,220.00 | 5,220.00 | 2,600 |
| 2022-07-08 | 5,100.00 | 5,380.00 | 5,100.00 | 5,380.00 | 5,380.00 | 4,600 |
| 2022-07-07 | 5,010.00 | 5,280.00 | 4,830.00 | 5,100.00 | 5,100.00 | 30,200 |
| 2022-07-06 | 5,110.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 8,700 |
| 2022-07-05 | 5,050.00 | 5,330.00 | 5,050.00 | 5,300.00 | 5,300.00 | 20,700 |
| 2022-07-04 | 5,150.00 | 5,390.00 | 4,950.00 | 5,050.00 | 5,050.00 | 4,700 |
| 2022-07-01 | 5,390.00 | 5,390.00 | 4,870.00 | 5,150.00 | 5,150.00 | 4,700 |
| 2022-06-30 | 5,110.00 | 5,350.00 | 5,110.00 | 5,110.00 | 5,110.00 | 3,100 |
| 2022-06-29 | 5,010.00 | 5,350.00 | 4,810.00 | 5,050.00 | 5,050.00 | 15,000 |
| 2022-06-28 | 5,230.00 | 5,230.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3,900 |
| 2022-06-27 | 5,230.00 | 5,260.00 | 5,210.00 | 5,220.00 | 5,220.00 | 16,500 |
| 2022-06-24 | 5,330.00 | 5,330.00 | 4,910.00 | 5,210.00 | 5,210.00 | 8,200 |
| 2022-06-23 | 5,110.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,210.00 | 3,100 |
| 2022-06-22 | 5,010.00 | 5,300.00 | 5,010.00 | 5,100.00 | 5,100.00 | 8,300 |
| 2022-06-21 | 5,490.00 | 5,490.00 | 5,000.00 | 5,000.00 | 5,000.00 | 22,900 |
| 2022-06-20 | 5,010.00 | 5,400.00 | 5,000.00 | 5,150.00 | 5,150.00 | 32,900 |
| 2022-06-17 | 5,000.00 | 5,460.00 | 5,000.00 | 5,100.00 | 5,100.00 | 59,800 |
| 2022-06-16 | 5,180.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,230.00 | 24,300 |
| 2022-06-15 | 5,200.00 | 5,460.00 | 5,150.00 | 5,150.00 | 5,150.00 | 17,700 |
| 2022-06-14 | 5,460.00 | 5,460.00 | 5,000.00 | 5,200.00 | 5,200.00 | 22,400 |
| 2022-06-13 | 5,450.00 | 5,600.00 | 5,070.00 | 5,140.00 | 5,140.00 | 7,100 |
| 2022-06-10 | 5,540.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,450.00 | 10,800 |
| 2022-06-09 | 5,410.00 | 5,600.00 | 5,390.00 | 5,460.00 | 5,460.00 | 17,200 |
| 2022-06-08 | 5,260.00 | 5,700.00 | 5,260.00 | 5,380.00 | 5,380.00 | 5,400 |
| 2022-06-07 | 5,400.00 | 5,690.00 | 5,400.00 | 5,440.00 | 5,440.00 | 19,000 |
| 2022-06-06 | 5,560.00 | 5,720.00 | 5,500.00 | 5,560.00 | 5,560.00 | 36,800 |
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.