Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 7,660.00 | 8,180.00 | 7,650.00 | 8,180.00 | 8,180.00 | 142,300 |
| 2022-03-07 | 7,700.00 | 7,700.00 | 7,400.00 | 7,650.00 | 7,650.00 | 93,900 |
| 2022-03-04 | 7,380.00 | 7,490.00 | 7,370.00 | 7,380.00 | 7,380.00 | 56,800 |
| 2022-03-03 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,350.00 | 39,700 |
| 2022-03-02 | 7,400.00 | 7,550.00 | 7,360.00 | 7,390.00 | 7,390.00 | 34,400 |
| 2022-03-01 | 7,400.00 | 7,690.00 | 7,300.00 | 7,400.00 | 7,400.00 | 27,000 |
| 2022-02-28 | 7,350.00 | 7,600.00 | 7,320.00 | 7,400.00 | 7,400.00 | 35,000 |
| 2022-02-25 | 7,330.00 | 7,650.00 | 7,300.00 | 7,320.00 | 7,320.00 | 17,900 |
| 2022-02-24 | 7,610.00 | 7,750.00 | 7,320.00 | 7,340.00 | 7,340.00 | 44,600 |
| 2022-02-23 | 7,650.00 | 7,660.00 | 7,540.00 | 7,630.00 | 7,630.00 | 43,400 |
| 2022-02-22 | 7,740.00 | 7,740.00 | 7,300.00 | 7,650.00 | 7,650.00 | 44,600 |
| 2022-02-21 | 8,000.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | 64,600 |
| 2022-02-18 | 7,300.00 | 7,780.00 | 7,300.00 | 7,720.00 | 7,720.00 | 58,000 |
| 2022-02-17 | 7,950.00 | 7,950.00 | 7,070.00 | 7,430.00 | 7,430.00 | 62,200 |
| 2022-02-16 | 7,680.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 46,600 |
| 2022-02-15 | 7,680.00 | 8,250.00 | 7,680.00 | 7,680.00 | 7,680.00 | 112,100 |
| 2022-02-14 | 8,450.00 | 8,450.00 | 7,910.00 | 8,250.00 | 8,250.00 | 153,400 |
| 2022-02-11 | 7,900.00 | 7,910.00 | 7,800.00 | 7,910.00 | 7,910.00 | 111,200 |
| 2022-02-10 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 7,400.00 | 93,000 |
| 2022-02-09 | 6,920.00 | 6,920.00 | 6,870.00 | 6,920.00 | 6,920.00 | 63,000 |
| 2022-02-08 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 41,300 |
| 2022-02-07 | 6,050.00 | 6,050.00 | 6,030.00 | 6,050.00 | 6,050.00 | 21,800 |
| 2022-01-28 | 6,160.00 | 6,300.00 | 5,630.00 | 5,660.00 | 5,660.00 | 113,500 |
| 2022-01-27 | 6,500.00 | 6,800.00 | 6,050.00 | 6,050.00 | 6,050.00 | 185,600 |
| 2022-01-26 | 6,800.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 62,000 |
| 2022-01-25 | 6,500.00 | 6,940.00 | 6,500.00 | 6,500.00 | 6,500.00 | 81,600 |
| 2022-01-24 | 7,500.00 | 7,500.00 | 6,980.00 | 6,980.00 | 6,980.00 | 47,800 |
| 2022-01-21 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 34,300 |
| 2022-01-20 | 6,110.00 | 7,010.00 | 6,110.00 | 7,010.00 | 7,010.00 | 109,400 |
| 2022-01-19 | 6,560.00 | 7,000.00 | 6,560.00 | 6,560.00 | 6,560.00 | 26,500 |
| 2022-01-18 | 7,480.00 | 7,480.00 | 7,050.00 | 7,050.00 | 7,050.00 | 73,400 |
| 2022-01-17 | 7,600.00 | 8,500.00 | 7,580.00 | 7,580.00 | 7,580.00 | 69,500 |
| 2022-01-14 | 8,140.00 | 9,000.00 | 8,140.00 | 8,140.00 | 8,140.00 | 260,300 |
| 2022-01-13 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 38,600 |
| 2022-01-12 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 36,900 |
| 2022-01-11 | 10,850.00 | 10,850.00 | 10,100.00 | 10,100.00 | 10,100.00 | 106,300 |
| 2022-01-10 | 10,150.00 | 10,850.00 | 10,150.00 | 10,850.00 | 10,850.00 | 294,600 |
| 2022-01-07 | 10,000.00 | 10,150.00 | 9,550.00 | 10,150.00 | 10,150.00 | 347,300 |
| 2022-01-06 | 9,400.00 | 9,550.00 | 9,300.00 | 9,550.00 | 9,550.00 | 234,200 |
| 2022-01-05 | 8,350.00 | 8,930.00 | 8,350.00 | 8,930.00 | 8,930.00 | 354,200 |
| 2022-01-04 | 8,350.00 | 8,350.00 | 8,200.00 | 8,350.00 | 8,350.00 | 121,300 |
| 2021-12-31 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 326,500 |
| 2021-12-30 | 7,600.00 | 8,040.00 | 7,600.00 | 8,040.00 | 8,040.00 | 151,100 |
| 2021-12-29 | 7,600.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,520.00 | 74,900 |
| 2021-12-28 | 7,510.00 | 7,510.00 | 7,300.00 | 7,490.00 | 7,490.00 | 45,800 |
| 2021-12-27 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 46,300 |
| 2021-12-24 | 7,600.00 | 7,680.00 | 7,550.00 | 7,590.00 | 7,590.00 | 71,100 |
| 2021-12-23 | 7,570.00 | 8,000.00 | 7,570.00 | 7,580.00 | 7,580.00 | 74,000 |
| 2021-12-22 | 7,570.00 | 7,700.00 | 7,570.00 | 7,700.00 | 7,700.00 | 86,700 |
| 2021-12-21 | 7,400.00 | 7,600.00 | 7,250.00 | 7,490.00 | 7,490.00 | 59,000 |
| 2021-12-20 | 7,700.00 | 7,700.00 | 7,170.00 | 7,400.00 | 7,400.00 | 54,000 |
| 2021-12-17 | 7,350.00 | 7,850.00 | 7,350.00 | 7,700.00 | 7,700.00 | 55,500 |
| 2021-12-16 | 7,700.00 | 7,890.00 | 7,600.00 | 7,800.00 | 7,800.00 | 80,200 |
| 2021-12-15 | 7,710.00 | 8,000.00 | 7,610.00 | 7,700.00 | 7,700.00 | 103,600 |
| 2021-12-14 | 7,210.00 | 7,700.00 | 7,210.00 | 7,670.00 | 7,670.00 | 61,500 |
| 2021-12-13 | 7,210.00 | 7,210.00 | 7,000.00 | 7,210.00 | 7,210.00 | 87,100 |
| 2021-12-10 | 7,300.00 | 7,500.00 | 7,200.00 | 7,210.00 | 7,210.00 | 28,800 |
| 2021-12-09 | 7,200.00 | 7,300.00 | 7,200.00 | 7,260.00 | 7,260.00 | 22,500 |
| 2021-12-08 | 7,420.00 | 7,840.00 | 7,200.00 | 7,300.00 | 7,300.00 | 46,100 |
| 2021-12-07 | 7,400.00 | 7,480.00 | 7,000.00 | 7,400.00 | 7,400.00 | 65,100 |
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.