Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,500.00 | 10,550.00 | 10,350.00 | 10,350.00 | 10,350.00 | 688,500 |
| 2026-10-16 | 10,300.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,350.00 | 1,009,300 |
| 2026-10-15 | 10,150.00 | 10,550.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1,496,700 |
| 2026-10-14 | 10,300.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 548,900 |
| 2026-10-13 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 772,300 |
| 2026-10-12 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 755,900 |
| 2026-10-09 | 9,900.00 | 10,450.00 | 9,850.00 | 10,100.00 | 10,100.00 | 1,687,500 |
| 2026-10-08 | 9,940.00 | 10,100.00 | 9,940.00 | 9,980.00 | 9,980.00 | 1,133,600 |
| 2026-10-07 | 10,100.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | 1,150,500 |
| 2026-10-06 | 10,050.00 | 10,200.00 | 9,600.00 | 10,100.00 | 10,100.00 | 2,890,000 |
| 2026-10-05 | 10,250.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,090,800 |
| 2026-10-02 | 10,550.00 | 10,550.00 | 10,250.00 | 10,350.00 | 10,350.00 | 1,333,500 |
| 2026-10-01 | 10,550.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 1,326,700 |
| 2026-09-30 | 10,500.00 | 10,750.00 | 10,300.00 | 10,650.00 | 10,650.00 | 1,162,700 |
| 2026-09-29 | 10,450.00 | 11,000.00 | 10,450.00 | 10,550.00 | 10,550.00 | 1,059,800 |
| 2026-09-28 | 11,250.00 | 11,250.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1,635,800 |
| 2026-09-25 | 11,400.00 | 11,500.00 | 11,150.00 | 11,150.00 | 11,150.00 | 723,700 |
| 2026-09-24 | 11,800.00 | 11,850.00 | 11,400.00 | 11,500.00 | 11,500.00 | 926,900 |
| 2026-09-23 | 11,800.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,750.00 | 774,100 |
| 2026-09-22 | 11,400.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | 1,598,000 |
| 2026-09-21 | 11,500.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,450.00 | 425,500 |
| 2026-09-18 | 11,400.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,450.00 | 512,400 |
| 2026-09-17 | 11,250.00 | 11,650.00 | 11,150.00 | 11,450.00 | 11,450.00 | 859,600 |
| 2026-09-16 | 11,300.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 762,500 |
| 2026-09-15 | 11,100.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 755,300 |
| 2026-09-14 | 11,350.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 1,239,400 |
| 2026-09-11 | 11,400.00 | 11,450.00 | 11,000.00 | 11,350.00 | 11,350.00 | 1,897,600 |
| 2026-09-10 | 11,500.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | 654,700 |
| 2026-09-09 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | 566,200 |
| 2026-09-08 | 11,750.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 731,700 |
| 2026-09-07 | 11,700.00 | 12,050.00 | 11,650.00 | 11,750.00 | 11,750.00 | 871,400 |
| 2026-09-04 | 11,850.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | 683,900 |
| 2026-09-03 | 12,000.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | 842,700 |
| 2026-08-28 | 12,300.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | 882,100 |
| 2026-08-27 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | 855,800 |
| 2026-08-26 | 12,350.00 | 12,450.00 | 12,250.00 | 12,350.00 | 12,350.00 | 821,300 |
| 2026-08-25 | 12,600.00 | 12,650.00 | 12,300.00 | 12,350.00 | 12,350.00 | 1,020,600 |
| 2026-08-24 | 12,300.00 | 12,750.00 | 12,100.00 | 12,600.00 | 12,600.00 | 2,327,700 |
| 2026-08-21 | 11,450.00 | 12,200.00 | 11,450.00 | 12,150.00 | 12,150.00 | 1,514,500 |
| 2026-08-20 | 11,650.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 397,000 |
| 2026-08-19 | 11,650.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,650.00 | 787,600 |
| 2026-08-18 | 11,950.00 | 12,100.00 | 11,600.00 | 11,650.00 | 11,650.00 | 734,500 |
| 2026-08-17 | 11,850.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 956,400 |
| 2026-08-14 | 11,750.00 | 12,200.00 | 11,500.00 | 11,850.00 | 11,850.00 | 1,388,500 |
| 2026-08-13 | 12,100.00 | 12,100.00 | 11,600.00 | 11,600.00 | 11,600.00 | 972,800 |
| 2026-08-12 | 11,950.00 | 12,200.00 | 11,900.00 | 11,950.00 | 11,950.00 | 846,300 |
| 2026-08-11 | 12,050.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,096,700 |
| 2026-08-10 | 11,800.00 | 12,050.00 | 11,700.00 | 11,950.00 | 11,950.00 | 1,231,900 |
| 2026-08-07 | 11,750.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | 582,800 |
| 2026-08-06 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | 706,500 |
| 2026-08-05 | 12,000.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,697,200 |
| 2026-08-04 | 11,800.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 901,600 |
| 2026-08-03 | 11,500.00 | 12,050.00 | 11,350.00 | 11,850.00 | 11,850.00 | 1,357,700 |
| 2026-07-31 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,423,400 |
| 2026-07-30 | 11,050.00 | 11,750.00 | 11,050.00 | 11,600.00 | 11,600.00 | 1,584,500 |
| 2026-07-29 | 11,200.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 711,300 |
| 2026-07-28 | 10,450.00 | 11,350.00 | 10,400.00 | 11,200.00 | 11,200.00 | 2,156,500 |
| 2026-07-27 | 11,700.00 | 11,800.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,993,300 |
| 2026-07-24 | 12,150.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,334,500 |
| 2026-07-23 | 12,050.00 | 12,400.00 | 11,650.00 | 12,200.00 | 12,200.00 | 1,984,700 |
Page 1 of 2 · 63 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.