Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 36,600.00 | 36,950.00 | 36,000.00 | 36,400.00 | 18,359.55 | 2,130,920 |
| 2023-06-06 | 35,700.00 | 36,500.00 | 35,250.00 | 36,200.00 | 18,258.67 | 2,823,449 |
| 2023-06-05 | 36,500.00 | 36,550.00 | 35,400.00 | 35,700.00 | 18,006.48 | 2,641,444 |
| 2023-06-02 | 36,950.00 | 37,050.00 | 36,100.00 | 36,250.00 | 18,283.89 | 2,433,864 |
| 2023-06-01 | 36,600.00 | 37,100.00 | 36,450.00 | 36,550.00 | 18,435.21 | 1,761,954 |
| 2023-05-31 | 36,400.00 | 37,200.00 | 36,050.00 | 36,600.00 | 18,460.42 | 3,233,851 |
| 2023-05-30 | 35,450.00 | 36,900.00 | 35,450.00 | 36,200.00 | 18,258.67 | 4,588,178 |
| 2023-05-29 | 35,500.00 | 35,500.00 | 34,900.00 | 35,100.00 | 17,703.85 | 1,931,666 |
| 2023-05-26 | 34,800.00 | 35,500.00 | 34,500.00 | 34,800.00 | 17,552.53 | 3,306,217 |
| 2023-05-25 | 33,850.00 | 34,600.00 | 33,800.00 | 34,300.00 | 17,300.34 | 1,726,069 |
| 2023-05-24 | 34,400.00 | 34,800.00 | 34,250.00 | 34,300.00 | 17,300.34 | 2,401,151 |
| 2023-05-23 | 34,950.00 | 34,950.00 | 34,200.00 | 34,300.00 | 17,300.34 | 1,574,597 |
| 2023-05-22 | 34,600.00 | 35,050.00 | 34,400.00 | 34,900.00 | 17,602.97 | 2,190,200 |
| 2023-05-19 | 33,900.00 | 34,450.00 | 33,500.00 | 34,450.00 | 17,376.00 | 1,942,372 |
| 2023-05-18 | 34,400.00 | 34,600.00 | 33,800.00 | 33,800.00 | 17,048.15 | 1,584,906 |
| 2023-05-17 | 35,000.00 | 35,350.00 | 34,000.00 | 34,050.00 | 17,174.25 | 2,125,170 |
| 2023-05-16 | 35,500.00 | 35,600.00 | 34,850.00 | 35,000.00 | 17,653.41 | 1,630,506 |
| 2023-05-15 | 35,000.00 | 36,200.00 | 35,000.00 | 35,500.00 | 17,905.60 | 3,568,914 |
| 2023-05-12 | 35,200.00 | 35,250.00 | 34,450.00 | 34,850.00 | 17,577.75 | 2,983,644 |
| 2023-05-11 | 35,350.00 | 35,850.00 | 34,850.00 | 35,150.00 | 17,729.07 | 1,874,567 |
| 2023-05-10 | 34,900.00 | 35,700.00 | 34,650.00 | 35,050.00 | 17,678.63 | 3,475,334 |
| 2023-05-09 | 35,050.00 | 35,050.00 | 34,300.00 | 34,600.00 | 17,451.66 | 1,011,533 |
| 2023-05-08 | 34,250.00 | 35,150.00 | 34,000.00 | 34,900.00 | 17,602.97 | 2,664,839 |
| 2023-05-05 | 34,250.00 | 34,650.00 | 33,600.00 | 34,000.00 | 17,149.03 | 3,427,751 |
| 2023-05-04 | 34,450.00 | 35,300.00 | 34,100.00 | 34,250.00 | 17,275.12 | 2,321,251 |
| 2023-04-28 | 34,700.00 | 35,500.00 | 34,200.00 | 34,950.00 | 17,628.19 | 3,608,764 |
| 2023-04-27 | 34,400.00 | 35,000.00 | 34,300.00 | 34,450.00 | 17,376.00 | 3,930,543 |
| 2023-04-26 | 32,900.00 | 34,200.00 | 32,900.00 | 34,200.00 | 17,249.90 | 2,277,832 |
| 2023-04-25 | 33,200.00 | 33,700.00 | 32,600.00 | 33,200.00 | 16,745.52 | 2,219,543 |
| 2023-04-24 | 32,200.00 | 33,300.00 | 32,100.00 | 32,700.00 | 16,493.33 | 1,710,208 |
| 2023-04-21 | 33,450.00 | 33,450.00 | 32,550.00 | 32,700.00 | 16,493.33 | 1,488,551 |
| 2023-04-20 | 32,950.00 | 33,300.00 | 32,600.00 | 33,000.00 | 16,644.65 | 1,170,539 |
| 2023-04-19 | 33,700.00 | 33,800.00 | 32,500.00 | 32,550.00 | 16,417.67 | 1,751,050 |
| 2023-04-18 | 32,900.00 | 34,000.00 | 32,700.00 | 33,550.00 | 16,922.06 | 2,121,403 |
| 2023-04-17 | 32,450.00 | 33,100.00 | 32,000.00 | 32,900.00 | 16,594.21 | 2,816,311 |
| 2023-04-14 | 34,850.00 | 34,900.00 | 32,450.00 | 32,450.00 | 16,367.23 | 5,070,153 |
| 2023-04-13 | 35,250.00 | 35,750.00 | 34,700.00 | 34,850.00 | 17,577.75 | 3,760,435 |
| 2023-04-12 | 32,900.00 | 34,750.00 | 32,500.00 | 34,750.00 | 17,527.32 | 6,759,147 |
| 2023-04-11 | 31,750.00 | 32,500.00 | 31,400.00 | 32,500.00 | 16,392.45 | 1,709,018 |
| 2023-04-10 | 33,300.00 | 33,500.00 | 31,700.00 | 32,000.00 | 16,140.26 | 2,666,227 |
| 2023-04-07 | 32,500.00 | 32,950.00 | 31,700.00 | 32,700.00 | 16,493.33 | 1,776,031 |
| 2023-04-06 | 33,550.00 | 34,750.00 | 32,000.00 | 32,400.00 | 16,342.02 | 3,772,925 |
| 2023-04-05 | 33,550.00 | 33,800.00 | 32,900.00 | 33,500.00 | 16,896.84 | 2,707,664 |
| 2023-04-04 | 33,500.00 | 33,600.00 | 32,700.00 | 33,450.00 | 16,871.62 | 2,955,888 |
| 2023-04-03 | 33,000.00 | 33,900.00 | 32,650.00 | 33,100.00 | 16,695.08 | 4,826,093 |
| 2023-03-31 | 31,150.00 | 32,450.00 | 30,900.00 | 32,050.00 | 16,165.48 | 2,354,757 |
| 2023-03-30 | 31,400.00 | 31,550.00 | 31,000.00 | 31,000.00 | 15,635.88 | 1,212,768 |
| 2023-03-29 | 31,100.00 | 31,300.00 | 30,950.00 | 31,050.00 | 15,661.10 | 1,183,624 |
| 2023-03-28 | 31,500.00 | 32,000.00 | 31,000.00 | 31,000.00 | 15,635.88 | 2,612,101 |
| 2023-03-27 | 31,250.00 | 31,450.00 | 31,100.00 | 31,250.00 | 15,761.97 | 1,010,145 |
| 2023-03-24 | 31,350.00 | 31,450.00 | 31,000.00 | 31,100.00 | 15,686.32 | 1,391,006 |
| 2023-03-23 | 30,300.00 | 31,300.00 | 30,300.00 | 31,100.00 | 15,686.32 | 995,077 |
| 2023-03-22 | 30,550.00 | 31,400.00 | 30,400.00 | 30,850.00 | 15,560.22 | 1,948,320 |
| 2023-03-21 | 30,000.00 | 30,400.00 | 29,900.00 | 30,300.00 | 15,282.81 | 1,460,398 |
| 2023-03-20 | 30,300.00 | 30,600.00 | 29,900.00 | 29,900.00 | 15,081.06 | 1,954,863 |
| 2023-03-17 | 30,800.00 | 30,850.00 | 30,250.00 | 30,300.00 | 15,282.81 | 1,096,389 |
| 2023-03-16 | 30,300.00 | 30,850.00 | 30,300.00 | 30,350.00 | 15,308.03 | 975,647 |
| 2023-03-15 | 30,500.00 | 31,450.00 | 30,300.00 | 31,150.00 | 15,711.54 | 1,439,184 |
| 2023-03-14 | 31,100.00 | 31,100.00 | 29,500.00 | 29,850.00 | 15,055.84 | 2,904,538 |
| 2023-03-13 | 30,900.00 | 31,700.00 | 30,900.00 | 31,100.00 | 15,686.32 | 1,544,659 |
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.