Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 31,550.00 | 33,400.00 | 31,550.00 | 33,400.00 | 16,846.40 | 2,576,811 |
| 2022-12-07 | 33,400.00 | 33,500.00 | 31,250.00 | 31,250.00 | 15,761.97 | 3,404,753 |
| 2022-12-06 | 35,400.00 | 36,500.00 | 33,600.00 | 33,600.00 | 16,947.27 | 7,080,530 |
| 2022-12-05 | 39,000.00 | 39,000.00 | 36,100.00 | 36,100.00 | 18,208.23 | 3,480,092 |
| 2022-12-02 | 35,300.00 | 38,300.00 | 34,900.00 | 38,300.00 | 19,317.88 | 3,960,283 |
| 2022-12-01 | 38,000.00 | 38,950.00 | 35,050.00 | 35,800.00 | 18,056.92 | 4,714,670 |
| 2022-11-30 | 37,500.00 | 38,000.00 | 36,000.00 | 37,000.00 | 18,662.18 | 3,645,443 |
| 2022-11-29 | 34,800.00 | 36,900.00 | 33,850.00 | 36,900.00 | 18,611.74 | 4,653,803 |
| 2022-11-28 | 35,900.00 | 36,450.00 | 33,000.00 | 34,500.00 | 17,401.22 | 4,256,883 |
| 2022-11-25 | 33,500.00 | 34,800.00 | 33,150.00 | 34,800.00 | 17,552.53 | 2,556,390 |
| 2022-11-24 | 31,150.00 | 32,650.00 | 30,050.00 | 32,600.00 | 16,442.89 | 2,341,672 |
| 2022-11-23 | 31,600.00 | 33,100.00 | 31,100.00 | 31,100.00 | 15,686.32 | 2,649,176 |
| 2022-11-22 | 33,000.00 | 35,550.00 | 32,500.00 | 32,500.00 | 16,392.45 | 5,991,873 |
| 2022-11-21 | 34,200.00 | 34,200.00 | 33,000.00 | 33,250.00 | 16,770.74 | 3,053,631 |
| 2022-11-18 | 30,050.00 | 33,000.00 | 30,000.00 | 33,000.00 | 16,644.65 | 7,018,275 |
| 2022-11-17 | 31,200.00 | 31,900.00 | 30,400.00 | 30,850.00 | 15,560.22 | 7,001,026 |
| 2022-11-16 | 26,500.00 | 30,400.00 | 26,500.00 | 30,400.00 | 15,333.25 | 12,744,081 |
| 2022-11-15 | 30,450.00 | 30,450.00 | 28,450.00 | 28,450.00 | 14,349.70 | 4,208,903 |
| 2022-11-14 | 28,900.00 | 31,150.00 | 28,650.00 | 30,550.00 | 15,408.91 | 5,494,236 |
| 2022-11-11 | 31,300.00 | 31,850.00 | 29,700.00 | 30,800.00 | 15,535.00 | 6,293,628 |
| 2022-11-10 | 30,950.00 | 33,000.00 | 29,500.00 | 30,500.00 | 15,383.69 | 10,022,142 |
| 2022-11-09 | 30,050.00 | 31,250.00 | 30,000.00 | 31,250.00 | 15,761.97 | 5,066,188 |
| 2022-11-08 | 27,900.00 | 30,700.00 | 27,900.00 | 29,250.00 | 14,753.21 | 2,628,161 |
| 2022-11-07 | 31,500.00 | 31,750.00 | 29,800.00 | 29,800.00 | 15,030.62 | 7,770,679 |
| 2022-11-04 | 33,250.00 | 33,700.00 | 31,450.00 | 32,000.00 | 16,140.26 | 9,236,034 |
| 2022-11-03 | 31,000.00 | 34,100.00 | 31,000.00 | 33,800.00 | 17,048.15 | 8,994,947 |
| 2022-11-02 | 30,650.00 | 32,250.00 | 30,200.00 | 32,200.00 | 16,241.14 | 8,741,568 |
| 2022-11-01 | 28,500.00 | 30,150.00 | 28,400.00 | 30,150.00 | 15,207.15 | 4,770,778 |
| 2022-10-31 | 28,300.00 | 28,500.00 | 26,300.00 | 28,200.00 | 14,223.61 | 4,772,959 |
| 2022-10-28 | 28,600.00 | 29,850.00 | 28,100.00 | 28,200.00 | 14,223.61 | 5,852,891 |
| 2022-10-27 | 26,000.00 | 27,900.00 | 26,000.00 | 27,900.00 | 14,072.29 | 3,613,126 |
| 2022-10-26 | 26,300.00 | 27,800.00 | 25,950.00 | 26,100.00 | 13,164.40 | 14,525,068 |
| 2022-10-25 | 27,850.00 | 29,900.00 | 27,850.00 | 27,850.00 | 14,047.07 | 9,873,842 |
| 2022-10-24 | 30,800.00 | 31,900.00 | 29,900.00 | 29,900.00 | 15,081.06 | 2,972,542 |
| 2022-10-21 | 34,800.00 | 34,800.00 | 32,100.00 | 32,100.00 | 16,190.70 | 5,637,975 |
| 2022-10-20 | 35,700.00 | 36,500.00 | 34,350.00 | 34,500.00 | 17,401.22 | 3,628,937 |
| 2022-10-19 | 37,000.00 | 37,700.00 | 36,000.00 | 36,000.00 | 18,157.79 | 2,786,175 |
| 2022-10-18 | 37,200.00 | 39,000.00 | 36,650.00 | 37,100.00 | 18,712.62 | 4,142,684 |
| 2022-10-17 | 37,000.00 | 37,600.00 | 35,800.00 | 36,650.00 | 18,485.64 | 2,965,404 |
| 2022-10-14 | 35,200.00 | 36,550.00 | 34,000.00 | 36,550.00 | 18,435.21 | 4,969,040 |
| 2022-10-13 | 36,400.00 | 37,850.00 | 34,100.00 | 34,200.00 | 17,249.90 | 5,786,870 |
| 2022-10-12 | 36,400.00 | 39,600.00 | 36,400.00 | 36,400.00 | 18,359.55 | 11,492,056 |
| 2022-10-11 | 41,800.00 | 42,400.00 | 39,100.00 | 39,100.00 | 19,721.38 | 3,670,027 |
| 2022-10-10 | 42,000.00 | 43,500.00 | 41,500.00 | 42,000.00 | 21,184.09 | 4,479,531 |
| 2022-10-07 | 40,000.00 | 43,800.00 | 39,500.00 | 42,500.00 | 21,436.29 | 6,549,187 |
| 2022-10-06 | 43,200.00 | 44,500.00 | 40,950.00 | 40,950.00 | 20,654.49 | 7,025,413 |
| 2022-10-05 | 41,400.00 | 42,700.00 | 40,950.00 | 42,700.00 | 21,537.16 | 2,850,214 |
| 2022-10-04 | 39,900.00 | 40,800.00 | 38,350.00 | 39,950.00 | 20,150.11 | 5,062,421 |
| 2022-10-03 | 40,050.00 | 41,500.00 | 38,500.00 | 38,600.00 | 19,469.19 | 3,579,223 |
| 2022-09-30 | 38,200.00 | 40,450.00 | 36,000.00 | 40,450.00 | 20,402.30 | 5,295,577 |
| 2022-09-29 | 41,900.00 | 41,900.00 | 37,850.00 | 37,850.00 | 19,090.90 | 2,860,920 |
| 2022-09-28 | 37,900.00 | 40,650.00 | 37,200.00 | 40,650.00 | 20,503.18 | 6,027,362 |
| 2022-09-27 | 39,600.00 | 40,000.00 | 37,800.00 | 38,000.00 | 19,166.56 | 3,708,490 |
| 2022-09-26 | 39,900.00 | 41,900.00 | 39,450.00 | 39,450.00 | 19,897.92 | 3,874,634 |
| 2022-09-23 | 44,000.00 | 44,500.00 | 42,400.00 | 42,400.00 | 21,385.85 | 1,851,172 |
| 2022-09-22 | 42,700.00 | 44,650.00 | 42,200.00 | 44,000.00 | 22,192.86 | 2,352,576 |
| 2022-09-21 | 43,100.00 | 44,500.00 | 43,100.00 | 43,550.00 | 21,965.89 | 1,205,631 |
| 2022-09-20 | 44,750.00 | 44,750.00 | 41,200.00 | 43,850.00 | 22,117.20 | 3,804,845 |
| 2022-09-19 | 46,500.00 | 46,900.00 | 43,850.00 | 43,850.00 | 22,117.20 | 6,397,121 |
| 2022-09-16 | 50,000.00 | 50,000.00 | 47,100.00 | 47,100.00 | 23,756.45 | 2,587,913 |
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.