Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 31,400.00 | 31,500.00 | 30,400.00 | 30,400.00 | 19,166.56 | 5,910,110 |
| 2024-02-22 | 31,700.00 | 31,900.00 | 31,300.00 | 31,300.00 | 19,733.99 | 2,849,580 |
| 2024-02-21 | 32,050.00 | 32,200.00 | 31,600.00 | 31,700.00 | 19,986.18 | 3,006,603 |
| 2024-02-20 | 31,500.00 | 32,200.00 | 31,300.00 | 31,850.00 | 20,080.76 | 5,695,511 |
| 2024-02-19 | 31,400.00 | 31,500.00 | 31,000.00 | 31,300.00 | 19,733.99 | 2,282,868 |
| 2024-02-16 | 31,100.00 | 31,800.00 | 31,050.00 | 31,350.00 | 19,765.52 | 4,170,480 |
| 2024-02-15 | 31,000.00 | 31,050.00 | 30,650.00 | 30,950.00 | 19,513.32 | 2,370,103 |
| 2024-02-07 | 30,900.00 | 31,100.00 | 30,700.00 | 30,700.00 | 19,355.70 | 2,363,917 |
| 2024-02-06 | 31,200.00 | 31,250.00 | 30,900.00 | 30,900.00 | 19,481.80 | 1,805,611 |
| 2024-02-05 | 31,250.00 | 31,300.00 | 30,950.00 | 31,000.00 | 19,544.85 | 1,691,254 |
| 2024-02-02 | 31,300.00 | 32,050.00 | 31,250.00 | 31,250.00 | 19,702.47 | 3,741,758 |
| 2024-02-01 | 30,900.00 | 31,250.00 | 30,900.00 | 31,100.00 | 19,607.90 | 1,491,564 |
| 2024-01-31 | 30,900.00 | 31,250.00 | 30,500.00 | 30,900.00 | 19,481.80 | 2,999,307 |
| 2024-01-30 | 30,700.00 | 31,050.00 | 30,700.00 | 30,850.00 | 19,450.28 | 875,683 |
| 2024-01-29 | 31,000.00 | 31,200.00 | 30,750.00 | 30,750.00 | 19,387.23 | 1,136,596 |
| 2024-01-26 | 30,950.00 | 31,400.00 | 30,850.00 | 31,000.00 | 19,544.85 | 1,253,967 |
| 2024-01-25 | 30,650.00 | 30,900.00 | 30,600.00 | 30,800.00 | 19,418.75 | 832,383 |
| 2024-01-24 | 30,850.00 | 31,100.00 | 30,650.00 | 30,650.00 | 19,324.18 | 1,866,676 |
| 2024-01-23 | 31,400.00 | 31,400.00 | 30,900.00 | 30,900.00 | 19,481.80 | 1,401,950 |
| 2024-01-22 | 31,550.00 | 31,550.00 | 30,700.00 | 31,350.00 | 19,765.52 | 2,186,750 |
| 2024-01-19 | 31,550.00 | 31,550.00 | 30,950.00 | 31,000.00 | 19,544.85 | 1,759,139 |
| 2024-01-18 | 31,300.00 | 31,800.00 | 31,000.00 | 31,300.00 | 19,733.99 | 2,360,745 |
| 2024-01-17 | 31,000.00 | 31,350.00 | 30,800.00 | 31,050.00 | 19,576.37 | 1,345,802 |
| 2024-01-16 | 30,300.00 | 30,700.00 | 30,100.00 | 30,700.00 | 19,355.70 | 1,900,143 |
| 2024-01-15 | 31,300.00 | 31,300.00 | 30,300.00 | 30,300.00 | 19,103.51 | 2,146,939 |
| 2024-01-12 | 31,500.00 | 31,700.00 | 30,500.00 | 30,700.00 | 19,355.70 | 7,649,264 |
| 2024-01-11 | 32,200.00 | 32,300.00 | 31,850.00 | 31,900.00 | 20,112.28 | 2,435,609 |
| 2024-01-10 | 32,550.00 | 32,850.00 | 31,900.00 | 32,050.00 | 20,206.85 | 4,362,398 |
| 2024-01-09 | 33,300.00 | 33,300.00 | 32,650.00 | 32,650.00 | 20,585.14 | 3,238,649 |
| 2024-01-08 | 33,050.00 | 33,700.00 | 33,050.00 | 33,100.00 | 20,868.85 | 4,908,808 |
| 2024-01-05 | 32,650.00 | 33,250.00 | 32,650.00 | 32,900.00 | 20,742.76 | 3,052,600 |
| 2024-01-04 | 32,500.00 | 33,200.00 | 32,450.00 | 32,650.00 | 20,585.14 | 5,139,743 |
| 2024-01-03 | 32,150.00 | 32,500.00 | 32,050.00 | 32,450.00 | 20,459.04 | 2,088,729 |
| 2024-01-02 | 32,950.00 | 32,950.00 | 32,100.00 | 32,150.00 | 20,269.90 | 3,654,365 |
| 2023-12-29 | 32,800.00 | 33,000.00 | 32,600.00 | 32,650.00 | 20,585.14 | 3,009,617 |
| 2023-12-28 | 32,900.00 | 33,150.00 | 32,650.00 | 32,650.00 | 20,585.14 | 2,611,865 |
| 2023-12-27 | 33,000.00 | 33,250.00 | 32,900.00 | 32,950.00 | 20,774.28 | 3,973,963 |
| 2023-12-26 | 32,850.00 | 33,200.00 | 32,800.00 | 32,950.00 | 20,774.28 | 2,572,330 |
| 2023-12-25 | 32,300.00 | 32,850.00 | 32,150.00 | 32,700.00 | 20,616.66 | 2,751,876 |
| 2023-12-22 | 32,300.00 | 32,800.00 | 32,200.00 | 32,300.00 | 20,364.47 | 2,428,154 |
| 2023-12-21 | 32,200.00 | 32,450.00 | 31,900.00 | 32,300.00 | 20,364.47 | 1,991,502 |
| 2023-12-20 | 32,250.00 | 32,850.00 | 32,200.00 | 32,200.00 | 20,301.42 | 1,602,433 |
| 2023-12-19 | 32,200.00 | 32,200.00 | 31,650.00 | 32,200.00 | 20,301.42 | 1,938,526 |
| 2023-12-18 | 31,900.00 | 32,400.00 | 31,700.00 | 31,800.00 | 20,049.23 | 1,699,184 |
| 2023-12-15 | 31,800.00 | 32,500.00 | 31,600.00 | 31,900.00 | 20,112.28 | 2,990,584 |
| 2023-12-14 | 32,950.00 | 32,950.00 | 31,800.00 | 31,800.00 | 20,049.23 | 4,343,206 |
| 2023-12-13 | 33,500.00 | 33,700.00 | 32,550.00 | 32,550.00 | 20,522.09 | 3,401,858 |
| 2023-12-12 | 33,200.00 | 33,550.00 | 33,150.00 | 33,300.00 | 20,994.95 | 2,116,803 |
| 2023-12-11 | 33,600.00 | 33,600.00 | 33,050.00 | 33,200.00 | 20,931.90 | 2,587,398 |
| 2023-12-08 | 33,950.00 | 34,000.00 | 33,050.00 | 33,350.00 | 21,026.47 | 3,707,657 |
| 2023-12-07 | 35,200.00 | 35,250.00 | 33,000.00 | 33,700.00 | 21,247.14 | 8,961,758 |
| 2023-12-06 | 34,150.00 | 34,950.00 | 34,100.00 | 34,800.00 | 21,940.67 | 5,134,985 |
| 2023-12-05 | 34,350.00 | 34,500.00 | 34,000.00 | 34,200.00 | 21,562.38 | 4,356,529 |
| 2023-12-04 | 33,400.00 | 34,750.00 | 33,150.00 | 34,200.00 | 21,562.38 | 6,269,202 |
| 2023-12-01 | 32,850.00 | 33,250.00 | 32,050.00 | 32,950.00 | 20,774.28 | 3,630,890 |
| 2023-11-30 | 33,300.00 | 33,800.00 | 32,550.00 | 32,550.00 | 20,522.09 | 4,784,934 |
| 2023-11-29 | 33,000.00 | 33,450.00 | 32,800.00 | 33,200.00 | 20,931.90 | 3,897,037 |
| 2023-11-28 | 32,900.00 | 33,150.00 | 31,850.00 | 32,700.00 | 20,616.66 | 7,364,401 |
| 2023-11-27 | 34,000.00 | 34,350.00 | 33,000.00 | 33,000.00 | 20,805.81 | 4,954,329 |
| 2023-11-24 | 34,400.00 | 34,400.00 | 32,200.00 | 34,000.00 | 21,436.28 | 10,950,088 |
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.