Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DXV.VN stock page

Da Nang Construction Building Materials Vicem JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-283,850.003,850.003,850.003,850.003,850.001,500
2026-01-273,850.003,850.003,810.003,850.003,850.00500
2026-01-263,850.003,850.003,850.003,850.003,850.001,800
2026-01-233,800.003,850.003,800.003,850.003,850.005,200
2026-01-223,850.003,850.003,850.003,850.003,850.00500
2026-01-213,850.003,850.003,850.003,850.003,850.00400
2026-01-203,800.003,800.003,800.003,800.003,800.002,100
2026-01-193,900.003,900.003,800.003,800.003,800.0022,200
2026-01-163,900.004,190.003,900.003,920.003,920.0022,900
2026-01-153,920.003,920.003,900.003,920.003,920.00800
2026-01-143,900.003,920.003,850.003,920.003,920.005,400
2026-01-133,900.004,000.003,850.003,900.003,900.0025,200
2026-01-123,900.003,900.003,900.003,900.003,900.001,000
2026-01-093,910.004,180.003,910.004,000.004,000.0019,700
2026-01-083,890.004,000.003,890.003,910.003,910.004,200
2026-01-073,800.003,860.003,800.003,860.003,860.0010,200
2026-01-063,710.003,800.003,710.003,800.003,800.001,800
2025-12-313,780.003,800.003,780.003,800.003,800.00400
2025-12-303,760.003,820.003,760.003,820.003,820.009,400
2025-12-293,800.003,800.003,780.003,800.003,800.003,500
2025-12-263,800.003,800.003,800.003,800.003,800.00200
2025-12-253,710.003,710.003,710.003,710.003,710.00100
2025-12-244,000.004,000.003,600.003,750.003,750.002,500
2025-12-233,710.003,880.003,710.003,780.003,780.003,900
2025-12-223,700.003,710.003,700.003,710.003,710.00442
2025-12-193,770.003,770.003,700.003,700.003,700.003,500
2025-12-183,770.003,770.003,770.003,770.003,770.00500
2025-12-173,610.003,780.003,610.003,770.003,770.003,300
2025-12-163,820.003,820.003,800.003,800.003,800.0012,300
2025-12-153,750.003,840.003,750.003,840.003,840.00200
2025-12-123,750.003,750.003,750.003,750.003,750.002,400
2025-12-103,760.003,870.003,760.003,870.003,870.003,300
2025-12-093,820.003,820.003,820.003,820.003,820.00500
2025-12-083,970.003,970.003,810.003,820.003,820.001,900
2025-12-053,900.003,900.003,880.003,900.003,900.00400
2025-12-043,880.004,000.003,880.003,900.003,900.0013,100
2025-12-033,880.003,930.003,880.003,900.003,900.0026,500
2025-12-023,830.004,040.003,810.003,810.003,810.0023,800
2025-12-013,850.003,890.003,800.003,890.003,890.008,400
2025-11-283,920.004,110.003,890.003,890.003,890.005,400
2025-11-274,060.004,060.003,850.003,850.003,850.0065,300
2025-11-263,800.003,960.003,800.003,900.003,900.0011,000
2025-11-253,710.004,000.003,710.003,980.003,980.0048,100
2025-11-243,760.003,800.003,720.003,800.003,800.00121,300
2025-11-213,730.003,760.003,730.003,750.003,750.005,900
2025-11-203,720.003,740.003,720.003,730.003,730.003,000
2025-11-193,780.003,780.003,750.003,750.003,750.002,531
2025-11-183,720.003,780.003,720.003,730.003,730.0010,000
2025-11-173,770.003,770.003,710.003,760.003,760.002,100
2025-11-143,740.003,770.003,710.003,760.003,760.0014,400
2025-11-133,700.003,740.003,700.003,740.003,740.0023,800
2025-11-123,710.003,720.003,700.003,710.003,710.0037,800
2025-11-113,750.003,750.003,710.003,750.003,750.009,000
2025-11-103,700.003,790.003,700.003,710.003,710.0085,000
2025-11-073,780.003,780.003,700.003,700.003,700.009,800
2025-11-063,700.003,780.003,700.003,780.003,780.008,300
2025-11-053,770.003,770.003,770.003,770.003,770.00100
2025-11-043,700.003,780.003,700.003,710.003,710.003,500
2025-11-033,700.003,800.003,650.003,780.003,780.0010,900
2025-10-313,710.003,880.003,670.003,750.003,750.0017,500
← NewerPage 3 of 20 · 1,174 trading daysOlder →

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.