Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 31,500.00 | 34,000.00 | 29,750.00 | 29,750.00 | 15,005.40 | 4,200,973 |
| 2022-06-20 | 42,500.00 | 43,500.00 | 39,950.00 | 39,950.00 | 16,120.09 | 5,234,116 |
| 2022-06-17 | 43,300.00 | 45,000.00 | 42,950.00 | 42,950.00 | 17,330.61 | 5,985,529 |
| 2022-06-16 | 53,000.00 | 53,000.00 | 46,150.00 | 46,150.00 | 18,621.83 | 2,957,821 |
| 2022-06-15 | 53,400.00 | 54,000.00 | 49,600.00 | 49,600.00 | 20,013.92 | 4,528,551 |
| 2022-06-14 | 52,600.00 | 55,800.00 | 52,600.00 | 53,300.00 | 21,506.90 | 1,929,337 |
| 2022-06-13 | 56,000.00 | 57,700.00 | 55,200.00 | 55,200.00 | 22,273.56 | 2,972,938 |
| 2022-06-10 | 60,300.00 | 61,500.00 | 59,000.00 | 59,300.00 | 23,927.94 | 1,280,277 |
| 2022-06-09 | 60,500.00 | 62,500.00 | 60,200.00 | 61,000.00 | 24,613.90 | 1,274,329 |
| 2022-06-08 | 57,200.00 | 60,100.00 | 56,600.00 | 60,100.00 | 24,250.74 | 1,929,089 |
| 2022-06-07 | 56,000.00 | 58,500.00 | 53,500.00 | 56,200.00 | 22,677.07 | 2,913,212 |
| 2022-06-06 | 60,800.00 | 60,900.00 | 57,000.00 | 57,000.00 | 22,999.87 | 1,553,382 |
| 2022-06-03 | 59,500.00 | 60,200.00 | 58,100.00 | 60,200.00 | 24,291.09 | 1,655,983 |
| 2022-06-02 | 61,000.00 | 62,400.00 | 59,500.00 | 59,500.00 | 24,008.64 | 1,963,289 |
| 2022-06-01 | 61,000.00 | 62,000.00 | 59,300.00 | 61,000.00 | 24,613.90 | 1,860,441 |
| 2022-05-31 | 62,000.00 | 62,600.00 | 60,500.00 | 61,000.00 | 24,613.90 | 2,555,597 |
| 2022-05-30 | 63,000.00 | 63,500.00 | 61,800.00 | 62,500.00 | 25,219.16 | 2,188,316 |
| 2022-05-27 | 62,800.00 | 63,500.00 | 62,000.00 | 62,500.00 | 25,219.16 | 2,258,204 |
| 2022-05-26 | 61,000.00 | 63,500.00 | 60,600.00 | 62,300.00 | 25,138.46 | 2,559,562 |
| 2022-05-25 | 58,200.00 | 61,500.00 | 57,800.00 | 60,900.00 | 24,573.55 | 3,108,995 |
| 2022-05-24 | 55,000.00 | 58,000.00 | 53,000.00 | 58,000.00 | 23,403.38 | 2,903,299 |
| 2022-05-23 | 60,000.00 | 60,000.00 | 54,700.00 | 54,700.00 | 22,071.81 | 3,968,461 |
| 2022-05-20 | 56,500.00 | 59,500.00 | 56,100.00 | 58,800.00 | 23,726.19 | 2,128,094 |
| 2022-05-19 | 54,400.00 | 56,700.00 | 53,400.00 | 56,100.00 | 22,636.72 | 2,675,793 |
| 2022-05-18 | 55,000.00 | 57,400.00 | 55,000.00 | 55,600.00 | 22,434.96 | 3,175,909 |
| 2022-05-17 | 50,100.00 | 53,700.00 | 50,000.00 | 53,700.00 | 21,668.30 | 2,293,395 |
| 2022-05-16 | 52,000.00 | 53,600.00 | 49,800.00 | 50,200.00 | 20,256.03 | 4,063,875 |
| 2022-05-13 | 53,800.00 | 54,900.00 | 50,100.00 | 50,100.00 | 20,215.68 | 4,972,906 |
| 2022-05-12 | 59,200.00 | 61,500.00 | 53,800.00 | 53,800.00 | 21,708.65 | 3,399,697 |
| 2022-05-11 | 56,500.00 | 57,800.00 | 55,000.00 | 57,800.00 | 23,322.68 | 2,583,849 |
| 2022-05-10 | 54,100.00 | 55,900.00 | 54,100.00 | 54,100.00 | 21,829.70 | 8,549,799 |
| 2022-05-09 | 58,900.00 | 59,900.00 | 58,100.00 | 58,100.00 | 23,443.73 | 2,637,380 |
| 2022-05-06 | 64,000.00 | 66,900.00 | 62,400.00 | 62,400.00 | 25,178.81 | 2,067,624 |
| 2022-05-05 | 72,000.00 | 72,000.00 | 65,900.00 | 67,000.00 | 27,034.94 | 2,984,338 |
| 2022-05-04 | 73,100.00 | 73,700.00 | 70,100.00 | 70,800.00 | 28,568.26 | 2,053,746 |
| 2022-04-29 | 68,700.00 | 74,500.00 | 68,500.00 | 73,800.00 | 29,778.78 | 2,034,911 |
| 2022-04-28 | 73,000.00 | 74,500.00 | 70,000.00 | 70,100.00 | 28,285.81 | 1,881,010 |
| 2022-04-27 | 69,500.00 | 74,300.00 | 67,000.00 | 74,000.00 | 29,859.48 | 2,131,812 |
| 2022-04-26 | 60,500.00 | 69,500.00 | 60,500.00 | 69,500.00 | 28,043.71 | 7,454,154 |
| 2022-04-25 | 69,900.00 | 70,000.00 | 65,000.00 | 65,000.00 | 26,227.93 | 3,463,389 |
| 2022-04-22 | 75,000.00 | 76,500.00 | 69,800.00 | 69,800.00 | 28,164.76 | 3,327,579 |
| 2022-04-21 | 77,000.00 | 79,900.00 | 75,000.00 | 75,000.00 | 30,262.99 | 4,072,301 |
| 2022-04-20 | 85,100.00 | 87,900.00 | 80,600.00 | 80,600.00 | 32,522.63 | 1,303,820 |
| 2022-04-19 | 87,000.00 | 89,700.00 | 85,000.00 | 86,500.00 | 34,903.32 | 1,880,763 |
| 2022-04-18 | 90,900.00 | 92,400.00 | 86,000.00 | 86,900.00 | 35,064.72 | 2,572,945 |
| 2022-04-15 | 93,800.00 | 94,500.00 | 91,200.00 | 91,200.00 | 36,799.80 | 1,006,675 |
| 2022-04-14 | 97,000.00 | 97,000.00 | 92,400.00 | 94,100.00 | 37,969.97 | 939,762 |
| 2022-04-13 | 94,000.00 | 95,700.00 | 89,500.00 | 95,100.00 | 38,373.47 | 2,547,418 |
| 2022-04-12 | 100,000.00 | 101,300.00 | 94,200.00 | 94,200.00 | 38,010.32 | 2,467,866 |
| 2022-04-08 | 102,200.00 | 103,900.00 | 100,700.00 | 101,200.00 | 40,834.86 | 1,576,183 |
| 2022-04-07 | 103,000.00 | 103,000.00 | 101,000.00 | 102,900.00 | 41,520.82 | 2,307,769 |
| 2022-04-06 | 104,100.00 | 107,000.00 | 101,900.00 | 103,000.00 | 41,561.17 | 2,030,698 |
| 2022-04-05 | 103,500.00 | 106,800.00 | 103,100.00 | 105,000.00 | 42,368.19 | 1,480,026 |
| 2022-04-04 | 102,900.00 | 107,000.00 | 101,000.00 | 103,500.00 | 41,762.93 | 1,869,858 |
| 2022-04-01 | 103,100.00 | 103,600.00 | 102,000.00 | 102,000.00 | 41,157.67 | 1,350,164 |
| 2022-03-31 | 104,500.00 | 106,400.00 | 103,000.00 | 103,000.00 | 41,561.17 | 1,224,515 |
| 2022-03-30 | 103,500.00 | 109,800.00 | 103,000.00 | 104,500.00 | 42,166.43 | 2,683,228 |
| 2022-03-29 | 101,600.00 | 105,000.00 | 101,200.00 | 104,300.00 | 42,085.73 | 1,366,521 |
| 2022-03-28 | 102,100.00 | 103,800.00 | 97,800.00 | 100,800.00 | 40,673.46 | 3,443,067 |
| 2022-03-25 | 105,200.00 | 106,800.00 | 104,000.00 | 104,000.00 | 41,964.68 | 967,766 |
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.