Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3,900.00 | 4,000.00 | 3,750.00 | 3,770.00 | 3,770.00 | 7,100 |
| 2025-10-29 | 3,880.00 | 4,120.00 | 3,610.00 | 3,800.00 | 3,800.00 | 8,800 |
| 2025-10-28 | 4,250.00 | 4,250.00 | 3,870.00 | 3,870.00 | 3,870.00 | 18,000 |
| 2025-10-27 | 4,040.00 | 4,150.00 | 3,760.00 | 4,150.00 | 4,150.00 | 26,500 |
| 2025-10-24 | 4,620.00 | 4,640.00 | 4,040.00 | 4,040.00 | 4,040.00 | 164,100 |
| 2025-10-23 | 4,120.00 | 4,340.00 | 4,100.00 | 4,340.00 | 4,340.00 | 80,900 |
| 2025-10-22 | 4,050.00 | 4,060.00 | 4,050.00 | 4,060.00 | 4,060.00 | 226,500 |
| 2025-10-21 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 3,800.00 | 1,700 |
| 2025-10-20 | 3,800.00 | 3,800.00 | 3,560.00 | 3,560.00 | 3,560.00 | 2,000 |
| 2025-10-17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 35,900 |
| 2025-10-16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 7,200 |
| 2025-10-15 | 3,800.00 | 3,810.00 | 3,800.00 | 3,800.00 | 3,800.00 | 10,900 |
| 2025-10-14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 4,300 |
| 2025-10-13 | 3,820.00 | 3,830.00 | 3,800.00 | 3,800.00 | 3,800.00 | 29,700 |
| 2025-10-10 | 3,800.00 | 3,850.00 | 3,800.00 | 3,820.00 | 3,820.00 | 21,800 |
| 2025-10-09 | 3,970.00 | 3,970.00 | 3,810.00 | 3,950.00 | 3,950.00 | 5,100 |
| 2025-10-08 | 3,830.00 | 4,000.00 | 3,830.00 | 3,970.00 | 3,970.00 | 3,900 |
| 2025-10-07 | 3,880.00 | 3,880.00 | 3,840.00 | 3,840.00 | 3,840.00 | 700 |
| 2025-10-06 | 3,800.00 | 3,880.00 | 3,800.00 | 3,880.00 | 3,880.00 | 800 |
| 2025-10-03 | 3,850.00 | 3,850.00 | 3,800.00 | 3,800.00 | 3,800.00 | 18,600 |
| 2025-10-02 | 3,900.00 | 3,900.00 | 3,800.00 | 3,850.00 | 3,850.00 | 2,400 |
| 2025-10-01 | 3,810.00 | 3,820.00 | 3,810.00 | 3,820.00 | 3,820.00 | 900 |
| 2025-09-30 | 3,990.00 | 3,990.00 | 3,800.00 | 3,990.00 | 3,990.00 | 78,500 |
| 2025-09-26 | 4,030.00 | 4,030.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,000 |
| 2025-09-25 | 3,990.00 | 4,000.00 | 3,760.00 | 4,000.00 | 4,000.00 | 17,200 |
| 2025-09-24 | 4,030.00 | 4,030.00 | 3,990.00 | 3,990.00 | 3,990.00 | 400 |
| 2025-09-23 | 3,880.00 | 3,900.00 | 3,880.00 | 3,900.00 | 3,900.00 | 300 |
| 2025-09-22 | 3,950.00 | 3,950.00 | 3,760.00 | 3,800.00 | 3,800.00 | 31,100 |
| 2025-09-19 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | 3,950.00 | 500 |
| 2025-09-18 | 3,850.00 | 3,900.00 | 3,850.00 | 3,900.00 | 3,900.00 | 1,800 |
| 2025-09-17 | 4,050.00 | 4,050.00 | 3,820.00 | 4,000.00 | 4,000.00 | 1,400 |
| 2025-09-16 | 4,050.00 | 4,050.00 | 3,900.00 | 4,050.00 | 4,050.00 | 2,200 |
| 2025-09-15 | 4,050.00 | 4,050.00 | 3,960.00 | 4,050.00 | 4,050.00 | 11,600 |
| 2025-09-12 | 3,900.00 | 4,000.00 | 3,810.00 | 4,000.00 | 4,000.00 | 9,000 |
| 2025-09-11 | 3,700.00 | 4,090.00 | 3,680.00 | 4,090.00 | 4,090.00 | 21,100 |
| 2025-09-10 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1,000 |
| 2025-09-08 | 4,040.00 | 4,040.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,200 |
| 2025-09-05 | 3,950.00 | 4,040.00 | 3,930.00 | 4,040.00 | 4,040.00 | 1,400 |
| 2025-09-04 | 4,050.00 | 4,050.00 | 4,040.00 | 4,040.00 | 4,040.00 | 400 |
| 2025-09-03 | 4,040.00 | 4,050.00 | 4,040.00 | 4,050.00 | 4,050.00 | 3,500 |
| 2025-08-29 | 4,040.00 | 4,050.00 | 4,040.00 | 4,040.00 | 4,040.00 | 3,300 |
| 2025-08-28 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,900 |
| 2025-08-26 | 3,810.00 | 4,050.00 | 3,810.00 | 4,050.00 | 4,050.00 | 1,800 |
| 2025-08-25 | 3,950.00 | 4,040.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,800 |
| 2025-08-22 | 3,800.00 | 4,040.00 | 3,800.00 | 4,040.00 | 4,040.00 | 1,400 |
| 2025-08-21 | 4,040.00 | 4,040.00 | 3,900.00 | 4,040.00 | 4,040.00 | 1,800 |
| 2025-08-20 | 4,070.00 | 4,070.00 | 4,040.00 | 4,040.00 | 4,040.00 | 2,500 |
| 2025-08-19 | 4,070.00 | 4,070.00 | 3,950.00 | 4,070.00 | 4,070.00 | 6,700 |
| 2025-08-18 | 4,100.00 | 4,100.00 | 3,900.00 | 4,080.00 | 4,080.00 | 4,000 |
| 2025-08-15 | 4,080.00 | 4,100.00 | 4,060.00 | 4,080.00 | 4,080.00 | 8,000 |
| 2025-08-14 | 4,020.00 | 4,080.00 | 4,020.00 | 4,080.00 | 4,080.00 | 6,800 |
| 2025-08-13 | 4,030.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | 11,100 |
| 2025-08-12 | 3,980.00 | 4,030.00 | 3,980.00 | 4,030.00 | 4,030.00 | 32,800 |
| 2025-08-11 | 3,980.00 | 4,000.00 | 3,980.00 | 4,000.00 | 4,000.00 | 5,400 |
| 2025-08-08 | 3,960.00 | 4,030.00 | 3,850.00 | 3,980.00 | 3,980.00 | 15,600 |
| 2025-08-07 | 3,980.00 | 3,980.00 | 3,890.00 | 3,980.00 | 3,980.00 | 8,600 |
| 2025-08-06 | 3,880.00 | 4,000.00 | 3,880.00 | 3,990.00 | 3,990.00 | 11,200 |
| 2025-08-05 | 3,870.00 | 3,970.00 | 3,860.00 | 3,880.00 | 3,880.00 | 12,800 |
| 2025-08-04 | 3,970.00 | 3,970.00 | 3,850.00 | 3,870.00 | 3,870.00 | 1,200 |
| 2025-08-01 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,700 |
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.