Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 104,000.00 | 106,000.00 | 103,000.00 | 105,200.00 | 42,448.89 | 1,618,561 |
| 2022-03-23 | 105,700.00 | 106,500.00 | 103,500.00 | 103,700.00 | 41,843.63 | 1,832,188 |
| 2022-03-22 | 106,200.00 | 109,900.00 | 105,400.00 | 105,600.00 | 42,610.29 | 2,602,188 |
| 2022-03-21 | 103,600.00 | 106,100.00 | 103,600.00 | 105,400.00 | 42,529.59 | 1,247,068 |
| 2022-03-18 | 104,000.00 | 106,000.00 | 102,900.00 | 103,600.00 | 41,803.28 | 899,861 |
| 2022-03-17 | 107,000.00 | 107,000.00 | 102,700.00 | 103,500.00 | 41,762.93 | 1,657,718 |
| 2022-03-16 | 106,000.00 | 108,900.00 | 104,800.00 | 105,500.00 | 42,569.94 | 2,063,659 |
| 2022-03-15 | 107,000.00 | 108,500.00 | 104,400.00 | 105,100.00 | 42,408.54 | 1,504,065 |
| 2022-03-14 | 101,000.00 | 107,800.00 | 100,500.00 | 106,000.00 | 42,771.69 | 3,279,996 |
| 2022-03-11 | 103,900.00 | 106,400.00 | 101,000.00 | 101,000.00 | 40,754.16 | 2,520,405 |
| 2022-03-10 | 97,500.00 | 101,600.00 | 96,400.00 | 101,600.00 | 40,996.27 | 3,658,677 |
| 2022-03-09 | 93,100.00 | 97,200.00 | 92,000.00 | 95,000.00 | 38,333.12 | 2,839,111 |
| 2022-03-08 | 96,900.00 | 98,500.00 | 94,000.00 | 94,900.00 | 38,292.77 | 2,102,816 |
| 2022-03-07 | 98,000.00 | 100,000.00 | 97,000.00 | 98,600.00 | 39,785.75 | 1,423,273 |
| 2022-03-04 | 95,600.00 | 100,000.00 | 94,800.00 | 98,600.00 | 39,785.75 | 2,111,242 |
| 2022-03-03 | 95,300.00 | 96,800.00 | 94,700.00 | 95,700.00 | 38,615.58 | 1,180,898 |
| 2022-03-02 | 96,000.00 | 96,000.00 | 93,500.00 | 94,600.00 | 38,171.72 | 1,939,745 |
| 2022-03-01 | 87,000.00 | 94,000.00 | 86,100.00 | 94,000.00 | 37,929.62 | 3,525,098 |
| 2022-02-28 | 87,000.00 | 88,700.00 | 86,000.00 | 87,900.00 | 35,468.23 | 635,430 |
| 2022-02-25 | 90,200.00 | 90,200.00 | 88,000.00 | 88,000.00 | 35,508.58 | 1,195,767 |
| 2022-02-24 | 90,800.00 | 90,900.00 | 84,500.00 | 89,000.00 | 35,912.08 | 3,188,300 |
| 2022-02-23 | 89,900.00 | 91,700.00 | 89,800.00 | 90,800.00 | 36,638.39 | 1,160,576 |
| 2022-02-22 | 85,100.00 | 92,900.00 | 85,000.00 | 89,900.00 | 36,275.24 | 3,083,965 |
| 2022-02-21 | 81,900.00 | 87,600.00 | 81,500.00 | 87,600.00 | 35,347.17 | 2,313,221 |
| 2022-02-18 | 80,500.00 | 82,000.00 | 80,000.00 | 81,900.00 | 33,047.19 | 1,154,876 |
| 2022-02-17 | 82,500.00 | 82,500.00 | 80,000.00 | 80,800.00 | 32,603.33 | 1,208,407 |
| 2022-02-16 | 80,000.00 | 81,500.00 | 79,500.00 | 81,300.00 | 32,805.08 | 2,215,577 |
| 2022-02-15 | 77,800.00 | 79,900.00 | 77,000.00 | 78,700.00 | 31,755.97 | 1,196,015 |
| 2022-02-14 | 77,000.00 | 79,500.00 | 76,000.00 | 77,800.00 | 31,392.81 | 1,466,147 |
| 2022-02-11 | 77,900.00 | 78,800.00 | 77,000.00 | 78,500.00 | 31,675.26 | 1,351,899 |
| 2022-02-10 | 80,900.00 | 81,900.00 | 77,900.00 | 79,200.00 | 31,957.72 | 1,363,547 |
| 2022-02-09 | 72,000.00 | 79,600.00 | 70,000.00 | 79,000.00 | 31,877.02 | 2,317,682 |
| 2022-02-08 | 80,100.00 | 80,300.00 | 74,400.00 | 74,400.00 | 30,020.89 | 2,106,038 |
| 2022-02-07 | 81,000.00 | 82,500.00 | 79,500.00 | 80,000.00 | 32,280.52 | 829,478 |
| 2022-01-28 | 78,700.00 | 80,000.00 | 76,700.00 | 79,000.00 | 31,877.02 | 947,197 |
| 2022-01-27 | 80,800.00 | 80,800.00 | 76,000.00 | 78,500.00 | 31,675.26 | 1,029,227 |
| 2022-01-26 | 84,000.00 | 84,700.00 | 79,800.00 | 79,800.00 | 32,199.82 | 995,275 |
| 2022-01-25 | 79,500.00 | 84,500.00 | 79,500.00 | 83,600.00 | 33,733.15 | 1,358,342 |
| 2022-01-24 | 87,600.00 | 88,700.00 | 82,200.00 | 82,200.00 | 33,168.24 | 1,511,500 |
| 2022-01-21 | 88,300.00 | 88,300.00 | 86,400.00 | 88,300.00 | 35,629.63 | 1,747,679 |
| 2022-01-20 | 74,000.00 | 82,600.00 | 74,000.00 | 82,600.00 | 33,329.64 | 1,707,779 |
| 2022-01-19 | 77,300.00 | 80,000.00 | 77,200.00 | 77,200.00 | 31,150.71 | 3,556,324 |
| 2022-01-18 | 85,100.00 | 88,500.00 | 83,000.00 | 83,000.00 | 33,491.04 | 3,264,135 |
| 2022-01-17 | 97,500.00 | 97,500.00 | 89,200.00 | 89,200.00 | 35,992.78 | 2,187,573 |
| 2022-01-14 | 94,500.00 | 97,000.00 | 93,200.00 | 95,900.00 | 38,696.28 | 1,223,028 |
| 2022-01-13 | 97,000.00 | 98,800.00 | 95,000.00 | 95,000.00 | 38,333.12 | 1,733,553 |
| 2022-01-12 | 99,500.00 | 99,600.00 | 92,700.00 | 95,000.00 | 38,333.12 | 2,452,996 |
| 2022-01-11 | 97,000.00 | 102,000.00 | 96,000.00 | 99,500.00 | 40,148.90 | 1,542,230 |
| 2022-01-10 | 103,500.00 | 104,000.00 | 97,500.00 | 97,500.00 | 39,341.89 | 2,548,658 |
| 2022-01-07 | 104,000.00 | 104,000.00 | 100,000.00 | 102,900.00 | 41,520.82 | 1,825,249 |
| 2022-01-06 | 103,900.00 | 106,100.00 | 101,900.00 | 103,000.00 | 41,561.17 | 3,012,591 |
| 2022-01-05 | 105,500.00 | 105,900.00 | 101,300.00 | 102,000.00 | 41,157.67 | 1,376,186 |
| 2022-01-04 | 96,000.00 | 101,000.00 | 95,900.00 | 100,400.00 | 40,512.06 | 1,756,601 |
| 2021-12-31 | 94,900.00 | 95,500.00 | 93,800.00 | 95,000.00 | 38,333.12 | 1,322,159 |
| 2021-12-30 | 93,600.00 | 95,600.00 | 93,200.00 | 94,900.00 | 38,292.77 | 930,840 |
| 2021-12-29 | 95,200.00 | 95,800.00 | 93,000.00 | 93,100.00 | 37,566.46 | 578,429 |
| 2021-12-28 | 94,800.00 | 95,800.00 | 93,000.00 | 94,800.00 | 38,252.42 | 1,777,171 |
| 2021-12-27 | 93,100.00 | 96,500.00 | 92,600.00 | 93,000.00 | 37,526.11 | 812,131 |
| 2021-12-24 | 93,500.00 | 94,800.00 | 93,000.00 | 93,000.00 | 37,526.11 | 1,716,205 |
| 2021-12-23 | 98,600.00 | 98,600.00 | 92,000.00 | 92,000.00 | 37,122.60 | 3,903,530 |
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.