Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 26,949.98 | 26,999.98 | 26,549.98 | 26,749.98 | 18,059.67 | 595,591 |
| 2024-08-14 | 27,399.98 | 27,399.98 | 26,949.98 | 27,099.98 | 18,295.96 | 782,667 |
| 2024-08-13 | 26,999.98 | 27,449.98 | 26,749.98 | 27,199.98 | 18,363.48 | 1,178,147 |
| 2024-08-12 | 27,149.98 | 27,149.98 | 26,799.98 | 26,899.98 | 18,160.94 | 614,550 |
| 2024-08-09 | 26,849.98 | 27,299.98 | 26,599.98 | 27,149.98 | 18,329.72 | 1,358,261 |
| 2024-08-08 | 26,699.98 | 27,299.98 | 26,349.98 | 26,699.98 | 18,025.91 | 1,823,210 |
| 2024-08-07 | 26,499.98 | 26,949.98 | 26,099.98 | 26,799.98 | 18,093.43 | 966,039 |
| 2024-08-06 | 25,999.98 | 26,499.98 | 25,049.98 | 26,499.98 | 17,890.89 | 1,959,036 |
| 2024-08-05 | 25,999.98 | 27,499.98 | 25,849.98 | 25,899.98 | 17,485.81 | 3,537,256 |
| 2024-08-02 | 26,999.98 | 27,749.98 | 26,899.98 | 27,699.98 | 18,701.04 | 2,032,652 |
| 2024-08-01 | 28,449.98 | 28,499.98 | 26,799.98 | 27,299.98 | 18,430.99 | 2,740,370 |
| 2024-07-31 | 28,549.98 | 28,799.98 | 28,099.98 | 28,399.98 | 19,173.63 | 1,363,001 |
| 2024-07-30 | 28,249.98 | 28,499.98 | 28,049.98 | 28,449.98 | 19,207.39 | 1,392,921 |
| 2024-07-29 | 28,499.98 | 28,799.98 | 28,249.98 | 28,249.98 | 19,072.36 | 950,042 |
| 2024-07-26 | 28,049.98 | 28,549.98 | 28,049.98 | 28,299.98 | 19,106.12 | 1,085,572 |
| 2024-07-25 | 28,099.98 | 28,499.98 | 27,949.98 | 28,349.98 | 19,139.87 | 1,142,450 |
| 2024-07-24 | 27,699.98 | 28,649.98 | 27,099.98 | 28,299.98 | 19,106.12 | 1,933,708 |
| 2024-07-23 | 27,549.98 | 28,199.98 | 27,299.98 | 27,499.98 | 18,566.02 | 1,591,402 |
| 2024-07-22 | 27,999.98 | 28,399.98 | 27,049.98 | 27,699.98 | 18,701.04 | 2,878,566 |
| 2024-07-19 | 28,899.98 | 28,899.98 | 28,249.98 | 28,299.98 | 19,106.12 | 1,958,740 |
| 2024-07-18 | 28,199.98 | 28,949.98 | 28,099.98 | 28,899.98 | 19,511.20 | 1,874,756 |
| 2024-07-17 | 29,949.98 | 29,949.98 | 27,899.98 | 28,199.98 | 19,038.61 | 4,715,996 |
| 2024-07-16 | 29,699.98 | 30,249.98 | 29,649.98 | 29,649.98 | 20,017.54 | 2,264,460 |
| 2024-07-15 | 30,149.98 | 30,249.98 | 29,649.98 | 29,699.98 | 20,051.30 | 2,176,329 |
| 2024-07-12 | 30,599.98 | 30,749.98 | 29,949.98 | 30,149.98 | 20,355.10 | 1,721,600 |
| 2024-07-11 | 29,799.98 | 30,949.98 | 29,799.98 | 30,399.98 | 20,523.89 | 5,358,392 |
| 2024-07-10 | 29,199.98 | 29,899.98 | 29,199.98 | 29,599.98 | 19,983.78 | 2,978,991 |
| 2024-07-09 | 28,999.98 | 29,299.98 | 28,999.98 | 29,199.98 | 19,713.73 | 1,886,606 |
| 2024-07-08 | 29,599.98 | 29,599.98 | 28,999.98 | 28,999.98 | 19,578.71 | 1,952,519 |
| 2024-07-05 | 29,599.98 | 29,749.98 | 29,299.98 | 29,299.98 | 19,781.25 | 2,144,631 |
| 2024-07-04 | 29,599.98 | 29,799.98 | 29,499.98 | 29,599.98 | 19,983.78 | 2,244,908 |
| 2024-07-03 | 29,549.98 | 29,999.98 | 29,499.98 | 29,599.98 | 19,983.78 | 1,494,680 |
| 2024-07-02 | 29,899.98 | 29,899.98 | 29,349.98 | 29,649.98 | 20,017.54 | 1,182,739 |
| 2024-07-01 | 28,899.98 | 29,699.98 | 28,849.98 | 29,449.98 | 19,882.52 | 1,781,144 |
| 2024-06-28 | 29,299.98 | 29,399.98 | 28,099.98 | 28,849.98 | 19,477.44 | 1,821,581 |
| 2024-06-27 | 28,999.98 | 29,799.98 | 28,999.98 | 29,399.98 | 19,848.76 | 1,727,821 |
| 2024-06-26 | 29,549.98 | 29,549.98 | 28,799.98 | 29,399.98 | 19,848.76 | 1,506,529 |
| 2024-06-25 | 28,199.98 | 29,499.98 | 28,149.98 | 29,349.98 | 19,815.00 | 3,625,387 |
| 2024-06-24 | 28,999.98 | 29,549.98 | 27,899.98 | 27,999.98 | 18,903.58 | 4,835,380 |
| 2024-06-21 | 29,299.98 | 29,549.98 | 29,049.98 | 29,049.98 | 19,612.46 | 2,547,073 |
| 2024-06-20 | 30,099.98 | 30,099.98 | 29,049.98 | 29,299.98 | 19,781.25 | 2,475,975 |
| 2024-06-19 | 30,099.98 | 30,299.98 | 29,649.98 | 29,799.98 | 20,118.81 | 3,019,724 |
| 2024-06-18 | 30,149.98 | 30,799.98 | 29,999.98 | 30,099.98 | 20,321.35 | 2,338,372 |
| 2024-06-17 | 30,499.98 | 30,799.98 | 30,049.98 | 30,099.98 | 20,321.35 | 3,573,990 |
| 2024-06-14 | 31,899.98 | 31,949.98 | 30,499.98 | 30,499.98 | 20,591.40 | 4,793,314 |
| 2024-06-13 | 31,749.98 | 32,199.98 | 31,549.98 | 31,849.98 | 21,502.82 | 5,005,719 |
| 2024-06-12 | 30,999.98 | 31,499.98 | 30,749.98 | 31,499.98 | 21,266.53 | 3,496,671 |
| 2024-06-11 | 31,599.98 | 31,599.98 | 30,749.98 | 30,999.98 | 20,928.96 | 2,389,621 |
| 2024-06-10 | 31,149.98 | 31,549.98 | 30,599.98 | 31,299.98 | 21,131.50 | 5,287,739 |
| 2024-06-07 | 31,199.98 | 31,399.98 | 30,849.98 | 30,999.98 | 20,928.96 | 3,328,258 |
| 2024-06-06 | 31,799.98 | 31,799.98 | 30,949.98 | 30,999.98 | 20,928.96 | 4,599,721 |
| 2024-06-05 | 31,849.98 | 32,399.98 | 31,499.98 | 31,499.98 | 21,266.53 | 6,636,224 |
| 2024-06-04 | 32,399.98 | 32,399.98 | 31,699.98 | 31,749.98 | 21,435.31 | 4,433,531 |
| 2024-06-03 | 32,399.98 | 33,449.98 | 31,999.98 | 32,199.98 | 21,739.12 | 12,069,269 |
| 2024-05-31 | 32,499.98 | 32,499.98 | 31,699.98 | 31,699.98 | 21,401.55 | 4,124,256 |
| 2024-05-30 | 30,999.98 | 32,199.98 | 30,749.98 | 32,199.98 | 21,739.12 | 6,188,161 |
| 2024-05-29 | 32,499.98 | 32,499.98 | 31,149.98 | 31,249.98 | 21,097.75 | 4,583,872 |
| 2024-05-28 | 30,999.98 | 32,399.98 | 30,799.98 | 32,199.98 | 21,739.12 | 6,029,969 |
| 2024-05-27 | 30,849.98 | 31,099.98 | 30,499.98 | 30,699.98 | 20,726.43 | 4,254,750 |
| 2024-05-24 | 32,799.98 | 33,599.98 | 30,549.98 | 30,899.98 | 20,861.45 | 10,232,136 |
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.