Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 35,250.00 | 36,500.00 | 35,150.00 | 36,200.00 | 22,823.34 | 7,982,349 |
| 2023-08-29 | 34,500.00 | 35,950.00 | 34,500.00 | 35,200.00 | 22,192.86 | 9,033,132 |
| 2023-08-28 | 34,000.00 | 34,800.00 | 33,650.00 | 34,300.00 | 21,625.43 | 4,307,839 |
| 2023-08-25 | 34,200.00 | 34,250.00 | 33,500.00 | 33,600.00 | 21,184.09 | 5,407,322 |
| 2023-08-24 | 32,600.00 | 34,400.00 | 32,600.00 | 34,200.00 | 21,562.38 | 7,149,341 |
| 2023-08-23 | 33,300.00 | 33,600.00 | 32,500.00 | 32,500.00 | 20,490.57 | 3,889,908 |
| 2023-08-22 | 32,500.00 | 33,200.00 | 31,000.00 | 33,100.00 | 20,868.85 | 7,352,505 |
| 2023-08-21 | 33,300.00 | 33,850.00 | 32,100.00 | 32,400.00 | 20,427.52 | 7,871,159 |
| 2023-08-18 | 36,300.00 | 36,450.00 | 34,050.00 | 34,050.00 | 21,467.81 | 11,173,410 |
| 2023-08-17 | 37,300.00 | 37,800.00 | 36,600.00 | 36,600.00 | 23,075.53 | 7,521,742 |
| 2023-08-16 | 37,000.00 | 37,600.00 | 36,700.00 | 37,300.00 | 23,516.87 | 7,034,652 |
| 2023-08-15 | 38,000.00 | 38,000.00 | 37,000.00 | 37,000.00 | 23,327.72 | 7,574,559 |
| 2023-08-14 | 37,500.00 | 38,400.00 | 37,000.00 | 37,600.00 | 23,706.01 | 12,657,203 |
| 2023-08-11 | 36,050.00 | 36,900.00 | 35,500.00 | 36,900.00 | 23,264.67 | 9,002,204 |
| 2023-08-10 | 36,350.00 | 36,650.00 | 35,800.00 | 36,050.00 | 22,728.77 | 7,189,931 |
| 2023-08-09 | 35,300.00 | 36,800.00 | 35,100.00 | 36,100.00 | 22,760.29 | 10,102,478 |
| 2023-08-08 | 36,800.00 | 37,100.00 | 35,600.00 | 35,600.00 | 22,445.05 | 19,474,242 |
| 2023-08-07 | 38,150.00 | 38,750.00 | 36,700.00 | 36,800.00 | 23,201.63 | 20,162,925 |
| 2023-08-04 | 37,500.00 | 37,850.00 | 36,950.00 | 37,700.00 | 23,769.06 | 11,768,355 |
| 2023-08-03 | 37,200.00 | 38,150.00 | 36,850.00 | 37,000.00 | 23,327.72 | 13,492,758 |
| 2023-08-02 | 37,300.00 | 37,800.00 | 37,050.00 | 37,200.00 | 23,453.82 | 7,671,311 |
| 2023-08-01 | 37,400.00 | 38,650.00 | 37,000.00 | 37,000.00 | 23,327.72 | 10,696,312 |
| 2023-07-31 | 38,300.00 | 38,600.00 | 36,600.00 | 36,950.00 | 23,296.20 | 15,405,272 |
| 2023-07-28 | 39,350.00 | 39,400.00 | 38,500.00 | 38,600.00 | 24,336.49 | 7,661,318 |
| 2023-07-27 | 38,750.00 | 41,350.00 | 38,500.00 | 39,400.00 | 24,840.87 | 21,004,507 |
| 2023-07-26 | 38,800.00 | 39,600.00 | 38,700.00 | 38,850.00 | 24,494.11 | 4,255,019 |
| 2023-07-25 | 39,200.00 | 39,850.00 | 38,450.00 | 39,100.00 | 24,651.73 | 4,910,235 |
| 2023-07-24 | 39,000.00 | 39,650.00 | 38,050.00 | 38,950.00 | 24,557.16 | 5,277,099 |
| 2023-07-21 | 38,950.00 | 39,800.00 | 38,250.00 | 38,850.00 | 24,494.11 | 3,358,399 |
| 2023-07-20 | 36,500.00 | 39,050.00 | 36,100.00 | 38,950.00 | 24,557.16 | 5,128,641 |
| 2023-07-19 | 37,400.00 | 37,950.00 | 36,000.00 | 36,500.00 | 23,012.48 | 3,443,572 |
| 2023-07-18 | 34,150.00 | 36,600.00 | 33,600.00 | 36,600.00 | 23,075.53 | 5,780,367 |
| 2023-07-17 | 33,300.00 | 35,000.00 | 33,100.00 | 34,250.00 | 21,593.90 | 4,274,211 |
| 2023-07-14 | 31,600.00 | 33,350.00 | 31,500.00 | 33,350.00 | 21,026.47 | 5,652,369 |
| 2023-07-13 | 29,600.00 | 31,200.00 | 29,550.00 | 31,200.00 | 19,670.94 | 6,646,693 |
| 2023-07-12 | 28,900.00 | 29,200.00 | 28,550.00 | 29,200.00 | 18,409.99 | 1,881,268 |
| 2023-07-11 | 29,200.00 | 29,300.00 | 28,800.00 | 28,900.00 | 18,220.84 | 1,584,351 |
| 2023-07-10 | 28,450.00 | 29,000.00 | 28,400.00 | 29,000.00 | 18,283.89 | 1,354,526 |
| 2023-07-07 | 28,000.00 | 28,450.00 | 27,700.00 | 28,400.00 | 17,905.60 | 1,742,961 |
| 2023-07-06 | 28,500.00 | 28,600.00 | 28,000.00 | 28,300.00 | 17,842.55 | 582,414 |
| 2023-07-05 | 29,100.00 | 29,100.00 | 28,600.00 | 28,600.00 | 18,031.70 | 1,221,294 |
| 2023-07-04 | 28,500.00 | 28,900.00 | 28,300.00 | 28,750.00 | 18,126.27 | 728,811 |
| 2023-07-03 | 28,300.00 | 28,700.00 | 27,700.00 | 28,700.00 | 18,094.75 | 1,118,991 |
| 2023-06-30 | 28,450.00 | 28,500.00 | 27,950.00 | 28,000.00 | 17,653.41 | 1,363,091 |
| 2023-06-29 | 29,100.00 | 29,100.00 | 28,450.00 | 28,450.00 | 17,937.13 | 1,275,538 |
| 2023-06-28 | 29,400.00 | 29,600.00 | 29,100.00 | 29,100.00 | 18,346.94 | 943,568 |
| 2023-06-27 | 29,300.00 | 29,600.00 | 29,200.00 | 29,200.00 | 18,409.99 | 1,466,187 |
| 2023-06-26 | 29,950.00 | 29,950.00 | 29,000.00 | 29,250.00 | 18,441.51 | 2,449,566 |
| 2023-06-23 | 30,250.00 | 30,300.00 | 29,900.00 | 29,950.00 | 18,882.85 | 1,658,422 |
| 2023-06-22 | 30,000.00 | 30,650.00 | 30,000.00 | 30,250.00 | 19,071.99 | 2,853,069 |
| 2023-06-21 | 30,000.00 | 30,000.00 | 29,500.00 | 29,750.00 | 18,756.75 | 862,043 |
| 2023-06-20 | 29,300.00 | 29,600.00 | 29,000.00 | 29,600.00 | 18,662.18 | 1,637,485 |
| 2023-06-19 | 29,550.00 | 29,900.00 | 29,050.00 | 29,100.00 | 18,346.94 | 840,314 |
| 2023-06-16 | 29,100.00 | 30,300.00 | 29,000.00 | 29,500.00 | 18,599.13 | 1,952,642 |
| 2023-06-15 | 36,150.00 | 36,200.00 | 35,600.00 | 35,700.00 | 18,006.48 | 1,718,336 |
| 2023-06-14 | 36,700.00 | 36,950.00 | 36,000.00 | 36,000.00 | 18,157.79 | 2,724,714 |
| 2023-06-13 | 36,850.00 | 37,500.00 | 36,600.00 | 36,650.00 | 18,485.64 | 1,559,529 |
| 2023-06-12 | 37,100.00 | 37,150.00 | 36,350.00 | 36,850.00 | 18,586.52 | 1,496,085 |
| 2023-06-09 | 36,300.00 | 37,300.00 | 36,050.00 | 37,000.00 | 18,662.18 | 3,370,850 |
| 2023-06-08 | 36,600.00 | 37,450.00 | 36,300.00 | 36,300.00 | 18,309.11 | 2,825,233 |
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.