Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 5,520.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,520.00 | 15,100 |
| 2022-06-02 | 5,680.00 | 5,930.00 | 5,310.00 | 5,520.00 | 5,520.00 | 15,600 |
| 2022-06-01 | 5,510.00 | 5,740.00 | 5,510.00 | 5,680.00 | 5,680.00 | 33,300 |
| 2022-05-31 | 5,700.00 | 5,910.00 | 5,510.00 | 5,620.00 | 5,620.00 | 16,100 |
| 2022-05-30 | 5,560.00 | 5,800.00 | 5,560.00 | 5,620.00 | 5,620.00 | 20,700 |
| 2022-05-27 | 5,600.00 | 5,700.00 | 5,410.00 | 5,560.00 | 5,560.00 | 22,700 |
| 2022-05-26 | 5,480.00 | 5,800.00 | 5,480.00 | 5,600.00 | 5,600.00 | 14,800 |
| 2022-05-25 | 5,310.00 | 5,620.00 | 5,300.00 | 5,480.00 | 5,480.00 | 27,100 |
| 2022-05-24 | 5,400.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 27,600 |
| 2022-05-23 | 5,550.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 7,900 |
| 2022-05-20 | 5,600.00 | 5,600.00 | 5,250.00 | 5,530.00 | 5,530.00 | 11,200 |
| 2022-05-19 | 5,600.00 | 5,690.00 | 5,250.00 | 5,250.00 | 5,250.00 | 13,300 |
| 2022-05-18 | 5,500.00 | 5,760.00 | 5,500.00 | 5,600.00 | 5,600.00 | 28,600 |
| 2022-05-17 | 5,530.00 | 5,550.00 | 4,850.00 | 5,480.00 | 5,480.00 | 26,200 |
| 2022-05-16 | 5,130.00 | 5,450.00 | 5,130.00 | 5,200.00 | 5,200.00 | 10,200 |
| 2022-05-13 | 5,700.00 | 5,700.00 | 5,040.00 | 5,100.00 | 5,100.00 | 16,400 |
| 2022-05-12 | 5,810.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | 12,900 |
| 2022-05-11 | 5,770.00 | 6,050.00 | 5,740.00 | 5,800.00 | 5,800.00 | 8,900 |
| 2022-05-10 | 6,040.00 | 6,040.00 | 5,290.00 | 5,770.00 | 5,770.00 | 20,000 |
| 2022-05-09 | 6,500.00 | 6,500.00 | 5,680.00 | 5,680.00 | 5,680.00 | 18,300 |
| 2022-05-06 | 6,400.00 | 6,400.00 | 6,080.00 | 6,100.00 | 6,100.00 | 11,200 |
| 2022-05-05 | 6,200.00 | 6,500.00 | 6,160.00 | 6,390.00 | 6,390.00 | 13,600 |
| 2022-05-04 | 6,450.00 | 6,600.00 | 6,050.00 | 6,200.00 | 6,200.00 | 39,500 |
| 2022-04-29 | 6,000.00 | 6,500.00 | 6,000.00 | 6,470.00 | 6,470.00 | 22,000 |
| 2022-04-28 | 6,360.00 | 6,700.00 | 6,350.00 | 6,350.00 | 6,350.00 | 20,000 |
| 2022-04-27 | 6,740.00 | 6,740.00 | 6,000.00 | 6,350.00 | 6,350.00 | 30,600 |
| 2022-04-26 | 6,080.00 | 6,300.00 | 5,890.00 | 6,300.00 | 6,300.00 | 63,900 |
| 2022-04-25 | 5,890.00 | 5,890.00 | 5,750.00 | 5,890.00 | 5,890.00 | 59,000 |
| 2022-04-22 | 5,590.00 | 5,990.00 | 5,230.00 | 5,510.00 | 5,510.00 | 39,600 |
| 2022-04-21 | 5,600.00 | 6,380.00 | 5,580.00 | 5,600.00 | 5,600.00 | 50,600 |
| 2022-04-20 | 6,250.00 | 6,250.00 | 5,900.00 | 6,000.00 | 6,000.00 | 38,700 |
| 2022-04-19 | 6,710.00 | 6,800.00 | 6,250.00 | 6,250.00 | 6,250.00 | 57,600 |
| 2022-04-18 | 7,570.00 | 7,570.00 | 6,710.00 | 6,710.00 | 6,710.00 | 45,100 |
| 2022-04-15 | 7,370.00 | 7,630.00 | 7,200.00 | 7,210.00 | 7,210.00 | 9,000 |
| 2022-04-14 | 7,840.00 | 7,850.00 | 7,360.00 | 7,370.00 | 7,370.00 | 16,100 |
| 2022-04-13 | 7,800.00 | 7,800.00 | 7,320.00 | 7,550.00 | 7,550.00 | 21,300 |
| 2022-04-12 | 7,750.00 | 7,900.00 | 7,400.00 | 7,550.00 | 7,550.00 | 25,700 |
| 2022-04-08 | 7,850.00 | 8,290.00 | 7,520.00 | 7,750.00 | 7,750.00 | 34,300 |
| 2022-04-07 | 8,100.00 | 8,100.00 | 7,800.00 | 7,850.00 | 7,850.00 | 26,300 |
| 2022-04-06 | 7,820.00 | 8,190.00 | 7,810.00 | 8,100.00 | 8,100.00 | 33,000 |
| 2022-04-05 | 8,200.00 | 8,200.00 | 7,810.00 | 8,140.00 | 8,140.00 | 16,900 |
| 2022-04-04 | 8,200.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | 20,100 |
| 2022-04-01 | 8,250.00 | 8,300.00 | 7,800.00 | 8,220.00 | 8,220.00 | 38,100 |
| 2022-03-31 | 8,200.00 | 8,350.00 | 7,900.00 | 8,250.00 | 8,250.00 | 51,900 |
| 2022-03-30 | 8,400.00 | 8,600.00 | 8,280.00 | 8,350.00 | 8,350.00 | 62,300 |
| 2022-03-29 | 8,400.00 | 8,570.00 | 8,390.00 | 8,480.00 | 8,480.00 | 97,900 |
| 2022-03-28 | 8,280.00 | 8,600.00 | 8,060.00 | 8,450.00 | 8,450.00 | 92,000 |
| 2022-03-25 | 8,250.00 | 8,280.00 | 8,000.00 | 8,280.00 | 8,280.00 | 56,400 |
| 2022-03-24 | 8,110.00 | 8,250.00 | 8,110.00 | 8,250.00 | 8,250.00 | 73,400 |
| 2022-03-23 | 8,300.00 | 8,300.00 | 8,220.00 | 8,240.00 | 8,240.00 | 32,100 |
| 2022-03-22 | 8,260.00 | 8,350.00 | 8,200.00 | 8,250.00 | 8,250.00 | 87,200 |
| 2022-03-21 | 8,320.00 | 8,320.00 | 8,100.00 | 8,260.00 | 8,260.00 | 90,300 |
| 2022-03-18 | 8,320.00 | 8,400.00 | 8,290.00 | 8,320.00 | 8,320.00 | 88,900 |
| 2022-03-17 | 8,010.00 | 8,590.00 | 8,010.00 | 8,270.00 | 8,270.00 | 53,300 |
| 2022-03-16 | 8,360.00 | 8,700.00 | 7,900.00 | 8,240.00 | 8,240.00 | 132,800 |
| 2022-03-15 | 7,800.00 | 8,350.00 | 7,800.00 | 8,340.00 | 8,340.00 | 75,600 |
| 2022-03-14 | 8,900.00 | 8,900.00 | 8,280.00 | 8,350.00 | 8,350.00 | 182,400 |
| 2022-03-11 | 10,000.00 | 10,000.00 | 8,750.00 | 8,900.00 | 8,900.00 | 356,700 |
| 2022-03-10 | 9,360.00 | 9,360.00 | 9,300.00 | 9,360.00 | 9,360.00 | 165,500 |
| 2022-03-09 | 8,200.00 | 8,750.00 | 8,200.00 | 8,750.00 | 8,750.00 | 272,800 |
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.