Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 31,400.00 | 31,800.00 | 31,050.00 | 31,200.00 | 15,736.76 | 2,341,276 |
| 2023-03-09 | 30,800.00 | 32,100.00 | 30,700.00 | 31,800.00 | 16,039.39 | 2,973,533 |
| 2023-03-08 | 30,500.00 | 31,000.00 | 30,000.00 | 30,550.00 | 15,408.91 | 1,734,990 |
| 2023-03-07 | 30,250.00 | 30,550.00 | 29,800.00 | 30,550.00 | 15,408.91 | 3,782,045 |
| 2023-03-06 | 30,400.00 | 31,200.00 | 29,850.00 | 29,850.00 | 15,055.84 | 4,065,956 |
| 2023-03-03 | 30,400.00 | 30,400.00 | 29,500.00 | 29,600.00 | 14,929.74 | 948,485 |
| 2023-03-02 | 30,450.00 | 30,700.00 | 30,100.00 | 30,300.00 | 15,282.81 | 1,563,296 |
| 2023-03-01 | 29,950.00 | 30,400.00 | 29,400.00 | 30,350.00 | 15,308.03 | 1,870,205 |
| 2023-02-28 | 30,000.00 | 30,450.00 | 29,850.00 | 30,100.00 | 15,181.93 | 1,087,269 |
| 2023-02-27 | 29,400.00 | 30,400.00 | 29,300.00 | 29,850.00 | 15,055.84 | 6,284,904 |
| 2023-02-24 | 30,750.00 | 30,750.00 | 29,900.00 | 30,050.00 | 15,156.71 | 2,725,111 |
| 2023-02-23 | 29,400.00 | 30,500.00 | 29,200.00 | 30,500.00 | 15,383.69 | 1,969,931 |
| 2023-02-22 | 30,500.00 | 30,800.00 | 29,500.00 | 29,500.00 | 14,879.30 | 4,646,467 |
| 2023-02-21 | 31,800.00 | 32,300.00 | 30,900.00 | 30,900.00 | 15,585.44 | 4,206,128 |
| 2023-02-20 | 29,600.00 | 31,500.00 | 29,600.00 | 31,500.00 | 15,888.07 | 7,686,616 |
| 2023-02-17 | 29,900.00 | 31,200.00 | 29,900.00 | 29,950.00 | 15,106.28 | 954,433 |
| 2023-02-16 | 29,900.00 | 30,200.00 | 29,650.00 | 30,200.00 | 15,232.37 | 1,060,107 |
| 2023-02-15 | 29,000.00 | 30,300.00 | 28,700.00 | 29,850.00 | 15,055.84 | 2,000,265 |
| 2023-02-14 | 27,950.00 | 29,100.00 | 27,400.00 | 29,100.00 | 14,677.55 | 1,657,867 |
| 2023-02-13 | 28,800.00 | 28,800.00 | 27,300.00 | 27,400.00 | 13,820.10 | 2,426,925 |
| 2023-02-10 | 29,400.00 | 29,850.00 | 28,900.00 | 29,150.00 | 14,702.77 | 1,152,100 |
| 2023-02-09 | 30,150.00 | 30,250.00 | 29,400.00 | 29,400.00 | 14,828.87 | 728,811 |
| 2023-02-08 | 30,150.00 | 30,600.00 | 28,950.00 | 30,150.00 | 15,207.15 | 1,867,628 |
| 2023-02-07 | 31,250.00 | 31,600.00 | 30,100.00 | 30,150.00 | 15,207.15 | 3,759,443 |
| 2023-02-06 | 30,600.00 | 31,500.00 | 30,500.00 | 31,200.00 | 15,736.76 | 2,740,179 |
| 2023-02-03 | 30,800.00 | 31,400.00 | 30,500.00 | 30,600.00 | 15,434.13 | 3,162,675 |
| 2023-02-02 | 32,000.00 | 32,300.00 | 30,400.00 | 30,700.00 | 15,484.56 | 2,375,971 |
| 2023-02-01 | 34,500.00 | 34,500.00 | 31,850.00 | 31,850.00 | 16,064.60 | 5,112,780 |
| 2023-01-31 | 33,900.00 | 34,500.00 | 32,900.00 | 34,200.00 | 17,249.90 | 4,864,556 |
| 2023-01-30 | 31,400.00 | 33,350.00 | 30,950.00 | 33,350.00 | 16,821.18 | 4,619,107 |
| 2023-01-27 | 32,000.00 | 32,200.00 | 31,200.00 | 31,200.00 | 15,736.76 | 1,521,264 |
| 2023-01-19 | 31,850.00 | 32,050.00 | 31,400.00 | 31,700.00 | 15,988.95 | 1,400,324 |
| 2023-01-18 | 30,800.00 | 32,000.00 | 30,800.00 | 31,650.00 | 15,963.73 | 1,650,531 |
| 2023-01-17 | 29,600.00 | 31,100.00 | 29,600.00 | 30,700.00 | 15,484.56 | 1,187,391 |
| 2023-01-16 | 30,450.00 | 30,800.00 | 29,650.00 | 29,800.00 | 15,030.62 | 832,899 |
| 2023-01-13 | 31,000.00 | 31,200.00 | 30,400.00 | 30,400.00 | 15,333.25 | 886,826 |
| 2023-01-12 | 30,950.00 | 31,150.00 | 30,000.00 | 31,000.00 | 15,635.88 | 1,019,067 |
| 2023-01-11 | 30,800.00 | 31,500.00 | 30,500.00 | 30,650.00 | 15,459.34 | 844,992 |
| 2023-01-10 | 31,750.00 | 31,750.00 | 30,500.00 | 30,800.00 | 15,535.00 | 713,545 |
| 2023-01-09 | 32,000.00 | 32,200.00 | 31,000.00 | 31,500.00 | 15,888.07 | 742,888 |
| 2023-01-06 | 31,800.00 | 32,800.00 | 31,000.00 | 31,800.00 | 16,039.39 | 2,806,002 |
| 2023-01-05 | 30,900.00 | 31,000.00 | 30,200.00 | 30,800.00 | 15,535.00 | 660,411 |
| 2023-01-04 | 31,800.00 | 31,800.00 | 30,800.00 | 30,900.00 | 15,585.44 | 906,850 |
| 2023-01-03 | 29,500.00 | 30,900.00 | 29,000.00 | 30,900.00 | 15,585.44 | 1,413,608 |
| 2022-12-30 | 29,950.00 | 30,000.00 | 28,900.00 | 28,900.00 | 14,576.67 | 359,647 |
| 2022-12-29 | 30,150.00 | 31,000.00 | 29,550.00 | 29,550.00 | 14,904.52 | 745,663 |
| 2022-12-28 | 30,100.00 | 30,300.00 | 29,550.00 | 30,200.00 | 15,232.37 | 621,353 |
| 2022-12-27 | 28,000.00 | 29,800.00 | 27,800.00 | 29,800.00 | 15,030.62 | 1,170,935 |
| 2022-12-26 | 30,500.00 | 30,600.00 | 28,400.00 | 28,400.00 | 14,324.48 | 1,544,064 |
| 2022-12-23 | 29,800.00 | 31,200.00 | 29,600.00 | 30,500.00 | 15,383.69 | 1,143,972 |
| 2022-12-22 | 30,600.00 | 30,600.00 | 29,000.00 | 29,900.00 | 15,081.06 | 1,297,030 |
| 2022-12-21 | 32,100.00 | 32,450.00 | 29,800.00 | 29,850.00 | 15,055.84 | 1,892,807 |
| 2022-12-20 | 32,500.00 | 33,200.00 | 30,800.00 | 32,000.00 | 16,140.26 | 3,039,752 |
| 2022-12-19 | 35,900.00 | 35,900.00 | 32,900.00 | 32,900.00 | 16,594.21 | 3,225,326 |
| 2022-12-16 | 35,600.00 | 35,900.00 | 34,800.00 | 35,350.00 | 17,829.95 | 1,397,549 |
| 2022-12-15 | 34,200.00 | 35,600.00 | 34,200.00 | 35,600.00 | 17,956.04 | 3,229,489 |
| 2022-12-14 | 33,550.00 | 34,400.00 | 33,050.00 | 34,100.00 | 17,199.47 | 1,122,758 |
| 2022-12-13 | 31,600.00 | 33,050.00 | 31,100.00 | 33,000.00 | 16,644.65 | 1,716,354 |
| 2022-12-12 | 33,500.00 | 35,000.00 | 31,500.00 | 31,500.00 | 15,888.07 | 1,698,709 |
| 2022-12-09 | 34,000.00 | 34,450.00 | 32,550.00 | 33,000.00 | 16,644.65 | 1,514,523 |
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.