Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0 |
| 2024-08-08 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0 |
| 2024-08-07 | 5,000.00 | 5,000.00 | 4,540.00 | 4,930.00 | 4,930.00 | 1,400 |
| 2024-08-06 | 4,900.00 | 4,900.00 | 4,600.00 | 4,870.00 | 4,870.00 | 700 |
| 2024-08-05 | 4,940.00 | 4,940.00 | 4,600.00 | 4,900.00 | 4,900.00 | 3,000 |
| 2024-08-02 | 4,680.00 | 4,940.00 | 4,670.00 | 4,940.00 | 4,940.00 | 3,900 |
| 2024-08-01 | 4,390.00 | 4,690.00 | 4,370.00 | 4,690.00 | 4,690.00 | 6,700 |
| 2024-07-31 | 4,690.00 | 4,700.00 | 4,690.00 | 4,690.00 | 4,690.00 | 5,000 |
| 2024-07-30 | 4,680.00 | 4,690.00 | 4,650.00 | 4,650.00 | 4,650.00 | 5,600 |
| 2024-07-29 | 5,080.00 | 5,080.00 | 4,620.00 | 5,000.00 | 5,000.00 | 2,700 |
| 2024-07-26 | 4,690.00 | 4,950.00 | 4,630.00 | 4,950.00 | 4,950.00 | 14,500 |
| 2024-07-25 | 5,070.00 | 5,070.00 | 4,770.00 | 4,970.00 | 4,970.00 | 800 |
| 2024-07-24 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 2,000 |
| 2024-07-23 | 5,100.00 | 5,100.00 | 4,770.00 | 5,100.00 | 5,100.00 | 1,000 |
| 2024-07-22 | 4,750.00 | 5,100.00 | 4,750.00 | 5,100.00 | 5,100.00 | 10,100 |
| 2024-07-19 | 5,240.00 | 5,240.00 | 4,750.00 | 5,100.00 | 5,100.00 | 2,300 |
| 2024-07-18 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 8,000 |
| 2024-07-17 | 5,060.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | 8,000 |
| 2024-07-16 | 5,460.00 | 5,460.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,600 |
| 2024-07-15 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1,500 |
| 2024-07-12 | 5,830.00 | 5,830.00 | 5,480.00 | 5,480.00 | 5,480.00 | 15,800 |
| 2024-07-11 | 5,980.00 | 5,980.00 | 5,500.00 | 5,890.00 | 5,890.00 | 2,600 |
| 2024-07-10 | 5,920.00 | 5,920.00 | 5,550.00 | 5,740.00 | 5,740.00 | 4,600 |
| 2024-07-09 | 5,250.00 | 5,550.00 | 5,250.00 | 5,550.00 | 5,550.00 | 6,100 |
| 2024-07-08 | 5,240.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,240.00 | 7,400 |
| 2024-07-05 | 5,250.00 | 5,570.00 | 5,240.00 | 5,240.00 | 5,240.00 | 8,500 |
| 2024-07-04 | 6,090.00 | 6,090.00 | 5,580.00 | 5,620.00 | 5,620.00 | 7,200 |
| 2024-07-03 | 5,710.00 | 6,050.00 | 5,700.00 | 6,000.00 | 6,000.00 | 20,200 |
| 2024-07-02 | 6,090.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | 400 |
| 2024-07-01 | 6,510.00 | 6,510.00 | 5,700.00 | 6,090.00 | 6,090.00 | 5,000 |
| 2024-06-28 | 6,120.00 | 6,120.00 | 5,730.00 | 6,120.00 | 6,120.00 | 65,800 |
| 2024-06-27 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 27,200 |
| 2024-06-26 | 4,820.00 | 5,350.00 | 4,820.00 | 5,350.00 | 5,350.00 | 27,500 |
| 2024-06-25 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11,000 |
| 2024-06-24 | 5,230.00 | 5,290.00 | 5,120.00 | 5,120.00 | 5,120.00 | 9,300 |
| 2024-06-21 | 5,490.00 | 5,490.00 | 5,220.00 | 5,230.00 | 5,230.00 | 9,300 |
| 2024-06-20 | 5,720.00 | 5,720.00 | 5,350.00 | 5,500.00 | 5,500.00 | 5,500 |
| 2024-06-19 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,450.00 | 16,900 |
| 2024-06-18 | 5,600.00 | 5,790.00 | 5,370.00 | 5,510.00 | 5,510.00 | 17,300 |
| 2024-06-17 | 5,800.00 | 5,810.00 | 5,590.00 | 5,750.00 | 5,750.00 | 28,400 |
| 2024-06-14 | 6,290.00 | 6,290.00 | 6,010.00 | 6,010.00 | 6,010.00 | 23,400 |
| 2024-06-13 | 5,990.00 | 6,090.00 | 5,980.00 | 6,030.00 | 6,030.00 | 13,500 |
| 2024-06-12 | 6,190.00 | 6,190.00 | 5,700.00 | 5,700.00 | 5,700.00 | 22,000 |
| 2024-06-11 | 6,080.00 | 6,080.00 | 5,960.00 | 6,050.00 | 6,050.00 | 6,700 |
| 2024-06-10 | 6,190.00 | 6,200.00 | 6,170.00 | 6,170.00 | 6,170.00 | 9,700 |
| 2024-06-07 | 6,230.00 | 6,230.00 | 6,000.00 | 6,190.00 | 6,190.00 | 15,200 |
| 2024-06-06 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 6,200 |
| 2024-06-05 | 6,200.00 | 6,200.00 | 6,110.00 | 6,200.00 | 6,200.00 | 17,200 |
| 2024-06-04 | 6,050.00 | 6,180.00 | 6,000.00 | 6,100.00 | 6,100.00 | 10,900 |
| 2024-06-03 | 5,990.00 | 6,290.00 | 5,990.00 | 6,200.00 | 6,200.00 | 12,700 |
| 2024-05-31 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,100 |
| 2024-05-30 | 6,130.00 | 6,250.00 | 5,900.00 | 6,200.00 | 6,200.00 | 12,200 |
| 2024-05-29 | 6,460.00 | 6,460.00 | 6,130.00 | 6,130.00 | 6,130.00 | 9,800 |
| 2024-05-28 | 5,900.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 9,800 |
| 2024-05-27 | 5,980.00 | 6,410.00 | 5,980.00 | 6,020.00 | 6,020.00 | 32,000 |
| 2024-05-24 | 6,320.00 | 6,550.00 | 6,320.00 | 6,420.00 | 6,420.00 | 11,900 |
| 2024-05-23 | 6,670.00 | 6,670.00 | 6,300.00 | 6,600.00 | 6,600.00 | 6,800 |
| 2024-05-22 | 6,500.00 | 6,730.00 | 6,320.00 | 6,670.00 | 6,670.00 | 28,300 |
| 2024-05-21 | 6,790.00 | 6,790.00 | 6,320.00 | 6,740.00 | 6,740.00 | 22,800 |
| 2024-05-20 | 6,500.00 | 6,900.00 | 6,500.00 | 6,790.00 | 6,790.00 | 76,400 |
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.