Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 7,840.00 | 7,840.00 | 7,400.00 | 7,410.00 | 7,410.00 | 36,500 |
| 2021-12-03 | 7,850.00 | 7,850.00 | 7,700.00 | 7,720.00 | 7,720.00 | 66,800 |
| 2021-12-02 | 7,600.00 | 8,030.00 | 7,600.00 | 7,850.00 | 7,850.00 | 67,500 |
| 2021-12-01 | 7,900.00 | 7,900.00 | 7,620.00 | 7,700.00 | 7,700.00 | 59,300 |
| 2021-11-30 | 7,630.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 33,000 |
| 2021-11-29 | 7,660.00 | 7,800.00 | 7,330.00 | 7,600.00 | 7,600.00 | 50,800 |
| 2021-11-26 | 7,660.00 | 8,040.00 | 7,660.00 | 7,880.00 | 7,880.00 | 63,600 |
| 2021-11-25 | 7,660.00 | 7,670.00 | 7,500.00 | 7,660.00 | 7,660.00 | 30,300 |
| 2021-11-24 | 7,610.00 | 8,000.00 | 7,600.00 | 7,660.00 | 7,660.00 | 44,100 |
| 2021-11-23 | 7,870.00 | 7,870.00 | 7,500.00 | 7,600.00 | 7,600.00 | 50,100 |
| 2021-11-22 | 8,190.00 | 8,250.00 | 7,860.00 | 7,870.00 | 7,870.00 | 62,900 |
| 2021-11-19 | 8,800.00 | 8,800.00 | 8,200.00 | 8,250.00 | 8,250.00 | 191,700 |
| 2021-11-18 | 8,130.00 | 8,300.00 | 7,970.00 | 8,250.00 | 8,250.00 | 221,900 |
| 2021-11-17 | 7,950.00 | 8,460.00 | 7,910.00 | 8,130.00 | 8,130.00 | 114,700 |
| 2021-11-16 | 8,890.00 | 8,890.00 | 8,450.00 | 8,500.00 | 8,500.00 | 121,000 |
| 2021-11-15 | 8,100.00 | 8,610.00 | 7,770.00 | 8,560.00 | 8,560.00 | 299,900 |
| 2021-11-12 | 7,590.00 | 8,230.00 | 7,500.00 | 8,050.00 | 8,050.00 | 303,600 |
| 2021-11-11 | 7,800.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,700.00 | 150,000 |
| 2021-11-10 | 8,000.00 | 8,000.00 | 7,440.00 | 7,800.00 | 7,800.00 | 154,900 |
| 2021-11-09 | 7,140.00 | 8,200.00 | 7,140.00 | 8,000.00 | 8,000.00 | 541,300 |
| 2021-11-08 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 191,300 |
| 2021-11-05 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 136,000 |
| 2021-11-04 | 8,860.00 | 9,300.00 | 8,860.00 | 8,860.00 | 8,860.00 | 138,100 |
| 2021-11-03 | 9,670.00 | 9,670.00 | 8,430.00 | 9,520.00 | 9,520.00 | 478,700 |
| 2021-11-02 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 66,800 |
| 2021-11-01 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 82,300 |
| 2021-10-29 | 7,900.00 | 7,900.00 | 7,000.00 | 7,900.00 | 7,900.00 | 185,500 |
| 2021-10-28 | 7,390.00 | 7,390.00 | 7,300.00 | 7,390.00 | 7,390.00 | 163,600 |
| 2021-10-27 | 6,900.00 | 6,910.00 | 6,500.00 | 6,910.00 | 6,910.00 | 175,700 |
| 2021-10-26 | 6,390.00 | 6,460.00 | 6,200.00 | 6,460.00 | 6,460.00 | 181,600 |
| 2021-10-25 | 5,730.00 | 6,040.00 | 5,730.00 | 6,040.00 | 6,040.00 | 212,700 |
| 2021-10-22 | 5,600.00 | 5,870.00 | 5,500.00 | 5,650.00 | 5,650.00 | 91,300 |
| 2021-10-21 | 5,170.00 | 5,500.00 | 5,170.00 | 5,500.00 | 5,500.00 | 91,800 |
| 2021-10-20 | 5,360.00 | 5,400.00 | 5,220.00 | 5,260.00 | 5,260.00 | 77,900 |
| 2021-10-19 | 5,100.00 | 5,450.00 | 5,100.00 | 5,340.00 | 5,340.00 | 110,200 |
| 2021-10-18 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 79,900 |
| 2021-10-15 | 4,900.00 | 4,940.00 | 4,850.00 | 4,900.00 | 4,900.00 | 36,800 |
| 2021-10-14 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 31,100 |
← NewerPage 20 of 20 · 1,178 trading days
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.