Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,000.00 | 12,300.00 | 11,750.00 | 12,100.00 | 12,100.00 | 1,652,100 |
| 2026-07-21 | 12,000.00 | 12,550.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2,045,800 |
| 2026-07-20 | 12,850.00 | 13,150.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1,965,000 |
| 2026-07-17 | 13,650.00 | 13,800.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,065,600 |
| 2026-07-16 | 13,850.00 | 14,000.00 | 13,300.00 | 13,800.00 | 13,800.00 | 1,599,100 |
| 2026-07-15 | 14,200.00 | 14,450.00 | 13,950.00 | 14,000.00 | 14,000.00 | 830,800 |
| 2026-07-14 | 14,250.00 | 14,600.00 | 14,000.00 | 14,350.00 | 14,350.00 | 976,800 |
| 2026-07-13 | 14,500.00 | 14,600.00 | 14,200.00 | 14,350.00 | 14,350.00 | 1,146,400 |
| 2026-07-10 | 14,650.00 | 14,850.00 | 14,500.00 | 14,650.00 | 14,650.00 | 1,007,800 |
| 2026-07-09 | 14,800.00 | 14,850.00 | 14,550.00 | 14,650.00 | 14,650.00 | 475,500 |
| 2026-07-08 | 14,550.00 | 15,100.00 | 14,400.00 | 14,900.00 | 14,900.00 | 1,139,300 |
| 2026-07-07 | 14,650.00 | 14,700.00 | 14,400.00 | 14,650.00 | 14,650.00 | 531,500 |
| 2026-07-06 | 14,800.00 | 15,000.00 | 14,000.00 | 14,700.00 | 14,700.00 | 1,545,600 |
| 2026-07-03 | 15,050.00 | 15,100.00 | 14,700.00 | 14,950.00 | 14,950.00 | 1,190,500 |
| 2026-07-02 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 15,000.00 | 598,900 |
| 2026-07-01 | 15,000.00 | 15,100.00 | 14,950.00 | 15,050.00 | 15,050.00 | 558,300 |
| 2026-06-30 | 15,000.00 | 15,150.00 | 14,950.00 | 14,950.00 | 14,950.00 | 662,600 |
| 2026-06-29 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 504,100 |
| 2026-06-26 | 14,950.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 666,400 |
| 2026-06-25 | 15,150.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,088,100 |
| 2026-06-24 | 15,300.00 | 15,400.00 | 14,900.00 | 15,200.00 | 15,200.00 | 1,677,500 |
| 2026-06-23 | 15,900.00 | 15,950.00 | 15,300.00 | 15,350.00 | 15,350.00 | 1,759,800 |
| 2026-06-22 | 15,950.00 | 16,300.00 | 15,800.00 | 15,950.00 | 15,950.00 | 903,000 |
| 2026-06-19 | 16,300.00 | 16,600.00 | 15,950.00 | 15,950.00 | 15,950.00 | 1,487,700 |
| 2026-06-18 | 16,260.87 | 16,347.82 | 16,000.00 | 16,043.47 | 16,043.47 | 3,041,060 |
| 2026-06-17 | 16,391.30 | 16,652.17 | 16,217.39 | 16,260.87 | 16,260.87 | 3,968,535 |
| 2026-06-16 | 15,652.17 | 16,260.87 | 15,652.17 | 16,217.39 | 16,217.39 | 3,140,995 |
| 2026-06-15 | 15,478.26 | 15,739.13 | 15,478.26 | 15,608.69 | 15,608.69 | 1,465,215 |
| 2026-06-12 | 15,434.78 | 15,565.21 | 15,304.34 | 15,391.30 | 15,391.30 | 715,070 |
| 2026-06-11 | 15,521.74 | 15,565.21 | 15,304.34 | 15,391.30 | 15,391.30 | 438,725 |
| 2026-06-10 | 15,000.00 | 15,826.08 | 15,000.00 | 15,565.21 | 15,565.21 | 1,543,300 |
| 2026-06-09 | 17,350.00 | 17,550.00 | 17,150.00 | 17,550.00 | 15,260.87 | 721,297 |
| 2026-06-08 | 17,000.00 | 17,600.00 | 17,000.00 | 17,350.00 | 15,086.95 | 957,259 |
| 2026-06-05 | 17,700.00 | 17,700.00 | 17,250.00 | 17,350.00 | 15,086.95 | 550,808 |
| 2026-06-04 | 17,500.00 | 17,650.00 | 17,400.00 | 17,600.00 | 15,304.34 | 593,189 |
| 2026-06-03 | 17,050.00 | 17,500.00 | 17,050.00 | 17,500.00 | 15,217.39 | 569,618 |
| 2026-06-02 | 17,500.00 | 17,650.00 | 16,900.00 | 17,200.00 | 14,956.52 | 1,745,268 |
| 2026-06-01 | 17,650.00 | 17,800.00 | 17,400.00 | 17,600.00 | 15,304.34 | 701,366 |
| 2026-05-29 | 17,900.00 | 17,900.00 | 17,500.00 | 17,500.00 | 15,217.39 | 1,672,928 |
| 2026-05-28 | 18,150.00 | 18,300.00 | 17,900.00 | 17,900.00 | 15,565.21 | 1,055,584 |
| 2026-05-27 | 18,300.00 | 18,400.00 | 18,050.00 | 18,150.00 | 15,782.60 | 880,520 |
| 2026-05-26 | 17,900.00 | 18,550.00 | 17,800.00 | 18,250.00 | 15,869.56 | 1,413,989 |
| 2026-05-25 | 18,000.00 | 18,300.00 | 17,750.00 | 17,950.00 | 15,608.69 | 1,468,303 |
| 2026-05-22 | 17,650.00 | 18,050.00 | 17,650.00 | 18,000.00 | 15,652.17 | 1,852,926 |
| 2026-05-21 | 17,450.00 | 18,000.00 | 17,050.00 | 17,750.00 | 15,434.78 | 1,851,304 |
| 2026-05-20 | 18,950.00 | 18,950.00 | 17,650.00 | 18,000.00 | 15,652.17 | 5,962,174 |
| 2026-05-19 | 19,200.00 | 19,400.00 | 18,850.00 | 18,950.00 | 16,478.26 | 3,242,128 |
| 2026-05-18 | 18,900.00 | 19,000.00 | 18,600.00 | 19,000.00 | 16,521.74 | 1,932,431 |
| 2026-05-15 | 19,000.00 | 19,150.00 | 18,800.00 | 18,900.00 | 16,434.78 | 2,281,546 |
| 2026-05-14 | 18,600.00 | 18,950.00 | 18,600.00 | 18,850.00 | 16,391.30 | 1,349,970 |
| 2026-05-13 | 18,750.00 | 18,850.00 | 18,500.00 | 18,700.00 | 16,260.87 | 1,783,926 |
| 2026-05-12 | 18,550.00 | 19,150.00 | 18,550.00 | 18,750.00 | 16,304.34 | 2,371,017 |
| 2026-05-11 | 18,600.00 | 19,000.00 | 18,300.00 | 18,550.00 | 16,130.43 | 2,701,600 |
| 2026-05-08 | 18,700.00 | 18,800.00 | 18,550.00 | 18,550.00 | 16,130.43 | 2,257,300 |
| 2026-05-07 | 19,000.00 | 19,350.00 | 18,800.00 | 18,800.00 | 16,347.82 | 3,198,668 |
| 2026-05-06 | 18,700.00 | 19,050.00 | 18,600.00 | 18,900.00 | 16,434.78 | 2,182,913 |
| 2026-05-05 | 19,000.00 | 19,050.00 | 18,600.00 | 18,700.00 | 16,260.87 | 2,138,840 |
| 2026-05-04 | 19,300.00 | 19,650.00 | 19,050.00 | 19,050.00 | 16,565.21 | 2,976,892 |
| 2026-04-29 | 18,550.00 | 19,200.00 | 18,450.00 | 19,100.00 | 16,608.69 | 3,657,399 |
| 2026-04-28 | 18,950.00 | 19,050.00 | 18,400.00 | 18,550.00 | 16,130.43 | 2,156,122 |
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.