Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 34,400.00 | 34,400.00 | 32,200.00 | 34,000.00 | 21,436.28 | 10,950,088 |
| 2023-11-23 | 36,550.00 | 36,700.00 | 33,900.00 | 33,900.00 | 21,373.24 | 8,181,875 |
| 2023-11-22 | 34,500.00 | 36,400.00 | 34,050.00 | 36,400.00 | 22,949.43 | 22,850,564 |
| 2023-11-21 | 34,350.00 | 34,600.00 | 34,150.00 | 34,500.00 | 21,751.52 | 5,667,120 |
| 2023-11-20 | 33,250.00 | 34,350.00 | 33,250.00 | 34,000.00 | 21,436.28 | 4,803,491 |
| 2023-11-17 | 35,300.00 | 35,350.00 | 33,800.00 | 34,100.00 | 21,499.33 | 8,879,598 |
| 2023-11-16 | 33,800.00 | 35,200.00 | 33,500.00 | 35,200.00 | 22,192.86 | 7,833,885 |
| 2023-11-15 | 35,050.00 | 35,050.00 | 33,750.00 | 33,800.00 | 21,310.19 | 5,572,430 |
| 2023-11-14 | 34,500.00 | 35,000.00 | 33,850.00 | 34,200.00 | 21,562.38 | 4,021,070 |
| 2023-11-13 | 33,900.00 | 34,650.00 | 33,200.00 | 33,950.00 | 21,404.76 | 5,411,917 |
| 2023-11-10 | 34,000.00 | 35,050.00 | 33,800.00 | 33,800.00 | 21,310.19 | 8,782,847 |
| 2023-11-09 | 34,600.00 | 35,400.00 | 34,200.00 | 34,200.00 | 21,562.38 | 11,128,999 |
| 2023-11-08 | 32,300.00 | 34,550.00 | 32,250.00 | 34,550.00 | 21,783.05 | 8,410,273 |
| 2023-11-07 | 32,300.00 | 33,200.00 | 32,200.00 | 32,300.00 | 20,364.47 | 3,650,717 |
| 2023-11-06 | 32,900.00 | 32,900.00 | 32,050.00 | 32,700.00 | 20,616.66 | 4,508,001 |
| 2023-11-03 | 32,900.00 | 32,950.00 | 32,000.00 | 32,500.00 | 20,490.57 | 4,023,766 |
| 2023-11-02 | 30,950.00 | 32,600.00 | 30,700.00 | 32,600.00 | 20,553.61 | 6,031,288 |
| 2023-11-01 | 30,000.00 | 30,500.00 | 29,400.00 | 30,500.00 | 19,229.61 | 3,720,188 |
| 2023-10-31 | 31,100.00 | 31,600.00 | 29,450.00 | 29,700.00 | 18,725.23 | 3,629,463 |
| 2023-10-30 | 31,450.00 | 31,950.00 | 30,750.00 | 30,750.00 | 19,387.23 | 3,199,472 |
| 2023-10-27 | 30,000.00 | 31,650.00 | 29,700.00 | 31,500.00 | 19,860.09 | 3,484,335 |
| 2023-10-26 | 30,500.00 | 30,500.00 | 28,850.00 | 29,900.00 | 18,851.32 | 8,730,347 |
| 2023-10-25 | 31,800.00 | 32,050.00 | 30,600.00 | 31,000.00 | 19,544.85 | 3,013,582 |
| 2023-10-24 | 31,000.00 | 31,700.00 | 30,400.00 | 31,700.00 | 19,986.18 | 2,766,151 |
| 2023-10-23 | 30,100.00 | 31,250.00 | 30,100.00 | 30,700.00 | 19,355.70 | 4,583,817 |
| 2023-10-20 | 28,750.00 | 30,450.00 | 28,500.00 | 30,450.00 | 19,198.08 | 4,086,576 |
| 2023-10-19 | 28,100.00 | 29,400.00 | 28,100.00 | 28,500.00 | 17,968.65 | 5,039,026 |
| 2023-10-18 | 30,000.00 | 30,250.00 | 27,650.00 | 28,050.00 | 17,684.94 | 6,462,230 |
| 2023-10-17 | 31,150.00 | 31,800.00 | 29,700.00 | 29,700.00 | 18,725.23 | 3,550,793 |
| 2023-10-16 | 32,000.00 | 32,350.00 | 31,100.00 | 31,100.00 | 19,607.90 | 3,739,855 |
| 2023-10-13 | 30,600.00 | 32,100.00 | 30,400.00 | 31,900.00 | 20,112.28 | 3,988,079 |
| 2023-10-12 | 31,300.00 | 31,950.00 | 31,000.00 | 31,350.00 | 19,765.52 | 4,893,105 |
| 2023-10-11 | 30,500.00 | 30,900.00 | 29,850.00 | 30,900.00 | 19,481.80 | 2,843,394 |
| 2023-10-10 | 31,500.00 | 31,700.00 | 30,400.00 | 30,400.00 | 19,166.56 | 3,992,679 |
| 2023-10-09 | 31,000.00 | 31,450.00 | 30,600.00 | 31,250.00 | 19,702.47 | 2,285,564 |
| 2023-10-06 | 29,850.00 | 31,000.00 | 29,800.00 | 31,000.00 | 19,544.85 | 3,816,305 |
| 2023-10-05 | 30,100.00 | 30,400.00 | 29,300.00 | 29,850.00 | 18,819.80 | 2,945,697 |
| 2023-10-04 | 28,500.00 | 30,550.00 | 28,400.00 | 29,900.00 | 18,851.32 | 4,871,693 |
| 2023-10-03 | 30,550.00 | 30,700.00 | 28,850.00 | 28,850.00 | 18,189.32 | 7,097,778 |
| 2023-10-02 | 30,800.00 | 31,500.00 | 30,800.00 | 31,000.00 | 19,544.85 | 1,505,681 |
| 2023-09-29 | 31,600.00 | 31,900.00 | 30,800.00 | 30,800.00 | 19,418.75 | 2,617,851 |
| 2023-09-28 | 31,500.00 | 31,700.00 | 30,750.00 | 31,100.00 | 19,607.90 | 2,749,497 |
| 2023-09-27 | 29,700.00 | 31,750.00 | 29,200.00 | 31,750.00 | 20,017.71 | 4,564,308 |
| 2023-09-26 | 30,600.00 | 32,400.00 | 29,700.00 | 29,700.00 | 18,725.23 | 4,818,876 |
| 2023-09-25 | 33,450.00 | 34,000.00 | 31,200.00 | 31,200.00 | 19,670.94 | 5,337,212 |
| 2023-09-22 | 34,050.00 | 35,000.00 | 33,050.00 | 33,500.00 | 21,121.05 | 6,536,459 |
| 2023-09-21 | 35,900.00 | 36,600.00 | 35,350.00 | 35,500.00 | 22,382.00 | 4,528,462 |
| 2023-09-20 | 33,950.00 | 35,800.00 | 33,700.00 | 35,800.00 | 22,571.15 | 4,242,647 |
| 2023-09-19 | 34,500.00 | 34,650.00 | 33,200.00 | 33,500.00 | 21,121.05 | 5,656,017 |
| 2023-09-18 | 35,500.00 | 35,550.00 | 34,000.00 | 34,250.00 | 21,593.90 | 5,788,456 |
| 2023-09-15 | 35,800.00 | 36,250.00 | 35,100.00 | 35,550.00 | 22,413.53 | 5,382,733 |
| 2023-09-14 | 37,000.00 | 37,000.00 | 35,750.00 | 35,750.00 | 22,539.62 | 7,556,795 |
| 2023-09-13 | 37,600.00 | 38,450.00 | 36,500.00 | 37,000.00 | 23,327.72 | 9,569,074 |
| 2023-09-12 | 35,700.00 | 37,200.00 | 35,500.00 | 37,200.00 | 23,453.82 | 5,576,760 |
| 2023-09-11 | 38,000.00 | 38,100.00 | 35,700.00 | 35,700.00 | 22,508.10 | 10,030,182 |
| 2023-09-08 | 37,300.00 | 38,400.00 | 37,250.00 | 37,800.00 | 23,832.10 | 6,736,472 |
| 2023-09-07 | 38,050.00 | 38,500.00 | 37,000.00 | 37,500.00 | 23,642.96 | 8,856,283 |
| 2023-09-06 | 36,200.00 | 38,000.00 | 35,650.00 | 38,000.00 | 23,958.20 | 13,154,126 |
| 2023-09-05 | 36,900.00 | 36,900.00 | 36,050.00 | 36,200.00 | 22,823.34 | 5,554,828 |
| 2023-08-31 | 36,500.00 | 36,600.00 | 35,950.00 | 36,300.00 | 22,886.39 | 5,519,772 |
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.