Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 33,099.98 | 33,899.98 | 32,449.98 | 32,799.98 | 22,144.19 | 8,445,808 |
| 2024-05-22 | 30,999.98 | 32,799.98 | 30,999.98 | 32,799.98 | 22,144.19 | 11,287,492 |
| 2024-05-21 | 30,849.98 | 30,949.98 | 30,199.98 | 30,699.98 | 20,726.43 | 3,601,392 |
| 2024-05-20 | 30,999.98 | 30,999.98 | 30,399.98 | 30,799.98 | 20,793.94 | 2,700,585 |
| 2024-05-17 | 29,299.98 | 30,999.98 | 29,299.98 | 30,749.98 | 20,760.18 | 4,942,471 |
| 2024-05-16 | 29,599.98 | 29,949.98 | 29,299.98 | 29,349.98 | 19,815.00 | 2,270,237 |
| 2024-05-15 | 28,999.98 | 29,349.98 | 28,949.98 | 29,299.98 | 19,781.25 | 1,333,081 |
| 2024-05-14 | 29,049.98 | 29,249.98 | 28,949.98 | 28,999.98 | 19,578.71 | 1,179,295 |
| 2024-05-13 | 28,949.98 | 29,249.98 | 28,649.98 | 28,949.98 | 19,544.95 | 1,423,286 |
| 2024-05-10 | 28,999.98 | 29,299.98 | 28,649.98 | 28,899.98 | 19,511.20 | 1,159,632 |
| 2024-05-09 | 29,599.98 | 29,699.98 | 28,949.98 | 28,999.98 | 19,578.71 | 1,208,364 |
| 2024-05-08 | 28,499.98 | 29,699.98 | 28,199.98 | 29,349.98 | 19,815.00 | 2,211,285 |
| 2024-05-07 | 28,999.98 | 29,149.98 | 28,749.98 | 28,799.98 | 19,443.68 | 1,362,853 |
| 2024-05-06 | 28,199.98 | 28,849.98 | 28,199.98 | 28,849.98 | 19,477.44 | 2,221,727 |
| 2024-05-03 | 28,649.98 | 28,649.98 | 27,949.98 | 28,099.98 | 18,971.09 | 1,464,167 |
| 2024-05-02 | 28,499.98 | 28,799.98 | 27,699.98 | 28,199.98 | 19,038.61 | 1,442,542 |
| 2024-04-26 | 28,899.98 | 29,299.98 | 28,499.98 | 28,499.98 | 19,241.14 | 2,231,133 |
| 2024-04-25 | 30,500.00 | 30,800.00 | 29,850.00 | 30,800.00 | 19,418.75 | 5,962,134 |
| 2024-04-24 | 30,500.00 | 31,600.00 | 30,350.00 | 30,900.00 | 19,481.80 | 3,661,185 |
| 2024-04-23 | 30,600.00 | 30,700.00 | 29,750.00 | 30,200.00 | 19,040.46 | 2,887,646 |
| 2024-04-22 | 29,700.00 | 30,800.00 | 29,500.00 | 30,600.00 | 19,292.66 | 4,562,722 |
| 2024-04-19 | 30,000.00 | 30,400.00 | 29,050.00 | 29,050.00 | 18,315.41 | 7,272,566 |
| 2024-04-17 | 31,250.00 | 31,400.00 | 30,500.00 | 30,800.00 | 19,418.75 | 3,122,864 |
| 2024-04-16 | 30,900.00 | 31,250.00 | 29,950.00 | 31,200.00 | 19,670.94 | 8,359,200 |
| 2024-04-15 | 32,700.00 | 33,200.00 | 30,450.00 | 30,500.00 | 19,229.61 | 8,991,260 |
| 2024-04-12 | 32,750.00 | 32,950.00 | 32,450.00 | 32,700.00 | 20,616.66 | 3,367,916 |
| 2024-04-11 | 31,950.00 | 32,850.00 | 31,800.00 | 32,300.00 | 20,364.47 | 4,325,124 |
| 2024-04-10 | 33,450.00 | 33,450.00 | 32,550.00 | 32,550.00 | 20,522.09 | 2,392,150 |
| 2024-04-09 | 32,650.00 | 33,200.00 | 32,200.00 | 33,150.00 | 20,900.38 | 3,628,511 |
| 2024-04-08 | 33,000.00 | 33,200.00 | 32,550.00 | 32,650.00 | 20,585.14 | 5,002,387 |
| 2024-04-05 | 33,500.00 | 34,250.00 | 33,000.00 | 33,000.00 | 20,805.81 | 7,360,277 |
| 2024-04-04 | 33,850.00 | 34,500.00 | 33,550.00 | 33,900.00 | 21,373.24 | 6,418,295 |
| 2024-04-03 | 35,200.00 | 35,550.00 | 34,000.00 | 34,000.00 | 21,436.28 | 10,067,901 |
| 2024-04-02 | 35,150.00 | 35,550.00 | 34,750.00 | 35,200.00 | 22,192.86 | 5,633,336 |
| 2024-04-01 | 34,950.00 | 35,600.00 | 34,700.00 | 35,400.00 | 22,318.96 | 7,763,304 |
| 2024-03-29 | 34,600.00 | 35,550.00 | 34,200.00 | 34,950.00 | 22,035.24 | 9,391,590 |
| 2024-03-28 | 35,000.00 | 35,100.00 | 34,250.00 | 34,450.00 | 21,720.00 | 4,606,339 |
| 2024-03-27 | 34,600.00 | 35,500.00 | 34,500.00 | 34,800.00 | 21,940.67 | 7,966,642 |
| 2024-03-26 | 33,800.00 | 34,700.00 | 33,400.00 | 34,500.00 | 21,751.52 | 5,653,955 |
| 2024-03-25 | 34,800.00 | 35,500.00 | 33,700.00 | 33,800.00 | 21,310.19 | 9,827,291 |
| 2024-03-22 | 35,150.00 | 35,250.00 | 34,200.00 | 34,800.00 | 21,940.67 | 11,259,059 |
| 2024-03-21 | 34,600.00 | 35,200.00 | 33,900.00 | 34,700.00 | 21,877.62 | 9,939,110 |
| 2024-03-20 | 33,550.00 | 34,700.00 | 33,000.00 | 34,250.00 | 21,593.90 | 9,995,893 |
| 2024-03-19 | 34,600.00 | 34,800.00 | 33,400.00 | 33,500.00 | 21,121.05 | 9,583,983 |
| 2024-03-18 | 34,200.00 | 35,200.00 | 32,900.00 | 34,500.00 | 21,751.52 | 16,685,569 |
| 2024-03-15 | 31,500.00 | 33,350.00 | 31,100.00 | 33,350.00 | 21,026.47 | 24,884,890 |
| 2024-03-14 | 30,900.00 | 31,300.00 | 30,700.00 | 31,200.00 | 19,670.94 | 4,957,184 |
| 2024-03-13 | 30,050.00 | 30,700.00 | 29,900.00 | 30,550.00 | 19,261.13 | 5,773,864 |
| 2024-03-12 | 30,300.00 | 30,400.00 | 29,800.00 | 30,000.00 | 18,914.37 | 3,784,107 |
| 2024-03-11 | 30,500.00 | 31,000.00 | 28,500.00 | 30,200.00 | 19,040.46 | 4,888,347 |
| 2024-03-08 | 31,150.00 | 31,500.00 | 30,600.00 | 30,600.00 | 19,292.66 | 4,549,716 |
| 2024-03-07 | 31,150.00 | 31,300.00 | 30,850.00 | 31,100.00 | 19,607.90 | 3,617,250 |
| 2024-03-06 | 31,900.00 | 31,950.00 | 31,050.00 | 31,250.00 | 19,702.47 | 3,774,591 |
| 2024-03-05 | 31,900.00 | 31,900.00 | 31,500.00 | 31,700.00 | 19,986.18 | 2,482,716 |
| 2024-03-04 | 31,550.00 | 32,300.00 | 31,550.00 | 31,800.00 | 20,049.23 | 8,180,923 |
| 2024-03-01 | 31,000.00 | 31,100.00 | 30,750.00 | 31,050.00 | 19,576.37 | 2,728,878 |
| 2024-02-29 | 31,250.00 | 31,250.00 | 30,700.00 | 30,900.00 | 19,481.80 | 4,521,166 |
| 2024-02-28 | 31,250.00 | 31,250.00 | 30,750.00 | 30,800.00 | 19,418.75 | 1,787,213 |
| 2024-02-27 | 30,800.00 | 31,150.00 | 30,550.00 | 31,000.00 | 19,544.85 | 2,526,016 |
| 2024-02-26 | 30,500.00 | 30,750.00 | 30,200.00 | 30,600.00 | 19,292.66 | 2,360,745 |
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.