Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 50,300.00 | 50,700.00 | 49,700.00 | 50,000.00 | 25,219.16 | 1,651,324 |
| 2022-09-14 | 48,900.00 | 50,800.00 | 48,300.00 | 50,100.00 | 25,269.60 | 2,959,853 |
| 2022-09-13 | 49,550.00 | 50,000.00 | 48,200.00 | 49,650.00 | 25,042.62 | 2,617,653 |
| 2022-09-12 | 51,000.00 | 51,500.00 | 49,500.00 | 49,500.00 | 24,966.97 | 2,163,435 |
| 2022-09-09 | 48,400.00 | 50,900.00 | 45,450.00 | 50,900.00 | 25,673.10 | 7,609,096 |
| 2022-09-08 | 52,100.00 | 52,500.00 | 48,400.00 | 48,400.00 | 24,412.15 | 8,756,438 |
| 2022-09-07 | 56,000.00 | 56,000.00 | 52,000.00 | 52,000.00 | 26,227.93 | 6,654,663 |
| 2022-09-06 | 56,000.00 | 56,800.00 | 55,500.00 | 55,900.00 | 28,195.02 | 1,886,463 |
| 2022-09-05 | 54,500.00 | 56,400.00 | 54,000.00 | 56,000.00 | 28,245.46 | 5,109,211 |
| 2022-08-31 | 54,000.00 | 55,200.00 | 53,700.00 | 54,500.00 | 27,488.88 | 2,396,789 |
| 2022-08-30 | 55,300.00 | 56,300.00 | 54,500.00 | 54,700.00 | 27,589.76 | 2,892,246 |
| 2022-08-29 | 52,100.00 | 54,700.00 | 50,500.00 | 54,700.00 | 27,589.76 | 8,335,131 |
| 2022-08-26 | 54,000.00 | 54,900.00 | 53,000.00 | 53,200.00 | 26,833.19 | 3,729,902 |
| 2022-08-25 | 54,200.00 | 55,000.00 | 53,000.00 | 53,900.00 | 27,186.25 | 3,370,652 |
| 2022-08-24 | 54,900.00 | 55,300.00 | 54,000.00 | 54,000.00 | 27,236.69 | 3,525,296 |
| 2022-08-23 | 53,100.00 | 54,800.00 | 52,800.00 | 54,700.00 | 27,589.76 | 3,245,350 |
| 2022-08-22 | 53,100.00 | 54,800.00 | 52,100.00 | 53,800.00 | 27,135.82 | 5,155,406 |
| 2022-08-19 | 52,100.00 | 54,800.00 | 52,100.00 | 53,200.00 | 26,833.19 | 4,293,363 |
| 2022-08-18 | 52,300.00 | 53,500.00 | 51,700.00 | 52,100.00 | 26,278.36 | 4,567,757 |
| 2022-08-17 | 49,200.00 | 52,300.00 | 49,100.00 | 52,300.00 | 26,379.24 | 9,420,417 |
| 2022-08-16 | 48,800.00 | 49,500.00 | 48,300.00 | 48,900.00 | 24,664.34 | 1,649,143 |
| 2022-08-15 | 47,850.00 | 49,200.00 | 47,200.00 | 48,700.00 | 24,563.46 | 2,926,148 |
| 2022-08-12 | 47,300.00 | 47,750.00 | 47,000.00 | 47,300.00 | 23,857.32 | 2,952,715 |
| 2022-08-11 | 49,650.00 | 49,900.00 | 46,900.00 | 47,200.00 | 23,806.89 | 4,212,670 |
| 2022-08-10 | 48,600.00 | 49,800.00 | 48,200.00 | 49,200.00 | 24,815.65 | 2,457,457 |
| 2022-08-09 | 48,100.00 | 49,150.00 | 48,050.00 | 48,600.00 | 24,513.02 | 2,323,234 |
| 2022-08-08 | 49,300.00 | 49,900.00 | 48,100.00 | 48,400.00 | 24,412.15 | 2,749,497 |
| 2022-08-05 | 47,500.00 | 50,000.00 | 47,150.00 | 49,150.00 | 24,790.43 | 2,882,134 |
| 2022-08-04 | 49,000.00 | 49,000.00 | 47,250.00 | 47,600.00 | 24,008.64 | 3,065,328 |
| 2022-08-03 | 46,900.00 | 48,500.00 | 46,000.00 | 48,300.00 | 24,361.71 | 3,290,554 |
| 2022-08-02 | 46,850.00 | 47,450.00 | 46,700.00 | 46,800.00 | 23,605.13 | 2,921,588 |
| 2022-08-01 | 46,800.00 | 47,950.00 | 46,350.00 | 46,850.00 | 23,630.35 | 3,339,921 |
| 2022-07-29 | 46,350.00 | 46,500.00 | 45,700.00 | 46,500.00 | 23,453.82 | 2,587,517 |
| 2022-07-28 | 46,500.00 | 48,300.00 | 46,050.00 | 46,300.00 | 23,352.94 | 5,063,214 |
| 2022-07-27 | 42,450.00 | 45,500.00 | 42,100.00 | 45,500.00 | 22,949.43 | 3,849,058 |
| 2022-07-26 | 42,550.00 | 43,650.00 | 42,550.00 | 42,750.00 | 21,562.38 | 1,510,954 |
| 2022-07-25 | 42,300.00 | 43,500.00 | 41,650.00 | 42,800.00 | 21,587.60 | 3,255,461 |
| 2022-07-22 | 43,300.00 | 43,800.00 | 43,000.00 | 43,100.00 | 21,738.92 | 2,482,042 |
| 2022-07-21 | 44,250.00 | 45,800.00 | 43,650.00 | 43,650.00 | 22,016.33 | 3,739,221 |
| 2022-07-20 | 42,500.00 | 44,150.00 | 41,600.00 | 44,150.00 | 22,268.52 | 3,555,630 |
| 2022-07-19 | 40,800.00 | 41,900.00 | 39,850.00 | 41,300.00 | 20,831.03 | 3,351,222 |
| 2022-07-18 | 42,050.00 | 42,700.00 | 39,800.00 | 40,850.00 | 20,604.05 | 3,855,600 |
| 2022-07-15 | 42,400.00 | 43,050.00 | 41,750.00 | 41,800.00 | 21,083.22 | 2,742,558 |
| 2022-07-14 | 41,400.00 | 42,300.00 | 40,850.00 | 41,500.00 | 20,931.90 | 3,012,194 |
| 2022-07-13 | 41,300.00 | 42,450.00 | 40,700.00 | 41,550.00 | 20,957.12 | 3,571,491 |
| 2022-07-12 | 38,300.00 | 40,750.00 | 38,100.00 | 40,750.00 | 20,553.61 | 2,843,275 |
| 2022-07-11 | 37,200.00 | 38,900.00 | 36,800.00 | 38,100.00 | 19,217.00 | 4,499,952 |
| 2022-07-08 | 35,050.00 | 36,800.00 | 35,000.00 | 36,800.00 | 18,561.30 | 1,583,518 |
| 2022-07-07 | 34,800.00 | 35,150.00 | 34,050.00 | 34,400.00 | 17,350.78 | 1,273,238 |
| 2022-07-06 | 34,500.00 | 36,500.00 | 34,000.00 | 34,200.00 | 17,249.90 | 2,175,529 |
| 2022-07-05 | 37,200.00 | 37,200.00 | 34,800.00 | 35,450.00 | 17,880.38 | 1,068,632 |
| 2022-07-04 | 37,700.00 | 38,100.00 | 36,200.00 | 36,700.00 | 18,510.86 | 1,190,365 |
| 2022-07-01 | 36,700.00 | 38,900.00 | 34,450.00 | 37,300.00 | 18,813.49 | 3,432,906 |
| 2022-06-30 | 38,400.00 | 38,600.00 | 36,600.00 | 37,000.00 | 18,662.18 | 2,293,494 |
| 2022-06-29 | 37,800.00 | 38,700.00 | 36,600.00 | 38,350.00 | 19,343.10 | 2,876,385 |
| 2022-06-28 | 37,500.00 | 38,900.00 | 36,500.00 | 37,800.00 | 19,065.68 | 3,227,705 |
| 2022-06-27 | 36,000.00 | 38,300.00 | 35,700.00 | 37,500.00 | 18,914.37 | 3,622,444 |
| 2022-06-24 | 34,600.00 | 36,350.00 | 34,250.00 | 36,350.00 | 18,334.33 | 3,660,312 |
| 2022-06-23 | 33,000.00 | 34,000.00 | 32,500.00 | 34,000.00 | 17,149.03 | 2,336,517 |
| 2022-06-22 | 29,800.00 | 31,800.00 | 29,200.00 | 31,800.00 | 16,039.39 | 3,773,718 |
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.