Da Nang Construction Building Materials Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,400 |
| 2026-10-08 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 500 |
| 2026-10-06 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 200 |
| 2026-10-05 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 2026-09-30 | 2,930.00 | 3,360.00 | 2,930.00 | 3,360.00 | 3,360.00 | 5,100 |
| 2026-09-28 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 100 |
| 2026-09-21 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,600 |
| 2026-09-17 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 200 |
| 2026-09-16 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 100 |
| 2026-09-11 | 3,170.00 | 3,360.00 | 3,160.00 | 3,360.00 | 3,360.00 | 500 |
| 2026-09-10 | 3,390.00 | 3,390.00 | 3,370.00 | 3,390.00 | 3,390.00 | 1,700 |
| 2026-09-09 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 2026-09-07 | 3,360.00 | 3,360.00 | 3,170.00 | 3,200.00 | 3,200.00 | 300 |
| 2026-09-04 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 100 |
| 2026-08-28 | 3,220.00 | 3,360.00 | 3,220.00 | 3,360.00 | 3,360.00 | 200 |
| 2026-08-26 | 3,320.00 | 3,450.00 | 3,320.00 | 3,450.00 | 3,450.00 | 300 |
| 2026-08-24 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 300 |
| 2026-08-13 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 300 |
| 2026-08-12 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 500 |
| 2026-08-11 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 200 |
| 2026-08-04 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 400 |
| 2026-08-03 | 3,400.00 | 3,650.00 | 3,400.00 | 3,650.00 | 3,650.00 | 300 |
| 2026-07-30 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 100 |
| 2026-07-29 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 100 |
| 2026-07-28 | 3,350.00 | 3,550.00 | 3,350.00 | 3,360.00 | 3,360.00 | 5,800 |
| 2026-07-24 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 500 |
| 2026-07-23 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,500 |
| 2026-07-22 | 3,510.00 | 3,700.00 | 3,510.00 | 3,700.00 | 3,700.00 | 1,600 |
| 2026-07-21 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,000 |
| 2026-07-17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 200 |
| 2026-07-16 | 3,550.00 | 3,670.00 | 3,550.00 | 3,670.00 | 3,670.00 | 600 |
| 2026-07-15 | 3,560.00 | 3,580.00 | 3,550.00 | 3,580.00 | 3,580.00 | 4,500 |
| 2026-07-10 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 500 |
| 2026-07-09 | 3,550.00 | 3,820.00 | 3,500.00 | 3,820.00 | 3,820.00 | 9,200 |
| 2026-07-08 | 3,560.00 | 3,750.00 | 3,560.00 | 3,750.00 | 3,750.00 | 1,800 |
| 2026-07-07 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 700 |
| 2026-07-06 | 3,510.00 | 3,740.00 | 3,500.00 | 3,740.00 | 3,740.00 | 1,100 |
| 2026-07-02 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 400 |
| 2026-06-29 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2026-06-23 | 3,820.00 | 3,900.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1,400 |
| 2026-06-19 | 3,800.00 | 3,820.00 | 3,700.00 | 3,820.00 | 3,820.00 | 1,100 |
| 2026-06-18 | 3,750.00 | 3,810.00 | 3,750.00 | 3,810.00 | 3,810.00 | 600 |
| 2026-06-17 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,000 |
| 2026-06-16 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 600 |
| 2026-06-15 | 3,700.00 | 3,850.00 | 3,700.00 | 3,840.00 | 3,840.00 | 800 |
| 2026-06-10 | 3,700.00 | 3,870.00 | 3,700.00 | 3,870.00 | 3,870.00 | 4,000 |
| 2026-06-09 | 3,750.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | 1,400 |
| 2026-06-08 | 3,790.00 | 3,830.00 | 3,750.00 | 3,830.00 | 3,830.00 | 1,200 |
| 2026-06-05 | 3,730.00 | 3,830.00 | 3,700.00 | 3,830.00 | 3,830.00 | 3,700 |
| 2026-06-03 | 3,650.00 | 3,850.00 | 3,650.00 | 3,850.00 | 3,850.00 | 500 |
| 2026-06-02 | 3,700.00 | 3,850.00 | 3,700.00 | 3,850.00 | 3,850.00 | 1,100 |
| 2026-05-29 | 3,900.00 | 3,900.00 | 3,850.00 | 3,880.00 | 3,880.00 | 900 |
| 2026-05-28 | 3,990.00 | 3,990.00 | 3,730.00 | 3,730.00 | 3,730.00 | 800 |
| 2026-05-27 | 3,850.00 | 3,870.00 | 3,680.00 | 3,850.00 | 3,850.00 | 900 |
| 2026-05-22 | 3,750.00 | 3,890.00 | 3,750.00 | 3,890.00 | 3,890.00 | 1,300 |
| 2026-05-19 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 25,500 |
| 2026-05-18 | 3,700.00 | 3,840.00 | 3,700.00 | 3,840.00 | 3,840.00 | 300 |
| 2026-05-15 | 3,820.00 | 3,850.00 | 3,730.00 | 3,850.00 | 3,850.00 | 700 |
| 2026-05-14 | 3,800.00 | 3,850.00 | 3,780.00 | 3,850.00 | 3,850.00 | 8,700 |
| 2026-05-13 | 3,850.00 | 3,850.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,100 |
Page 1 of 2 · 73 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.