Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 98,600.00 | 98,600.00 | 92,000.00 | 92,000.00 | 37,122.60 | 3,903,530 |
| 2021-12-22 | 101,300.00 | 102,500.00 | 98,800.00 | 98,800.00 | 39,866.45 | 1,998,481 |
| 2021-12-21 | 99,900.00 | 102,000.00 | 98,800.00 | 101,600.00 | 40,996.27 | 2,188,316 |
| 2021-12-20 | 106,000.00 | 106,000.00 | 101,000.00 | 101,100.00 | 40,794.51 | 1,277,055 |
| 2021-12-17 | 103,000.00 | 106,500.00 | 102,000.00 | 104,800.00 | 42,287.49 | 1,972,211 |
| 2021-12-16 | 102,100.00 | 102,100.00 | 98,000.00 | 101,100.00 | 40,794.51 | 2,318,426 |
| 2021-12-15 | 105,200.00 | 105,200.00 | 99,900.00 | 101,000.00 | 40,754.16 | 2,547,418 |
| 2021-12-14 | 107,200.00 | 107,800.00 | 105,000.00 | 105,800.00 | 42,690.99 | 1,023,032 |
| 2021-12-13 | 105,000.00 | 107,000.00 | 104,200.00 | 105,800.00 | 42,690.99 | 1,594,522 |
| 2021-12-10 | 106,000.00 | 107,900.00 | 104,000.00 | 104,900.00 | 42,327.84 | 1,113,241 |
| 2021-12-09 | 102,600.00 | 108,000.00 | 102,600.00 | 104,500.00 | 42,166.43 | 744,969 |
| 2021-12-08 | 106,000.00 | 109,000.00 | 104,000.00 | 104,000.00 | 41,964.68 | 2,430,444 |
| 2021-12-07 | 98,000.00 | 103,200.00 | 96,000.00 | 103,200.00 | 41,641.88 | 1,906,784 |
| 2021-12-06 | 103,500.00 | 103,500.00 | 96,300.00 | 96,500.00 | 38,938.38 | 1,397,499 |
| 2021-12-03 | 100,000.00 | 104,700.00 | 99,700.00 | 103,500.00 | 41,762.93 | 3,160,048 |
| 2021-12-02 | 92,000.00 | 97,900.00 | 92,000.00 | 97,900.00 | 39,503.29 | 1,343,225 |
| 2021-12-01 | 91,000.00 | 92,500.00 | 91,000.00 | 91,500.00 | 36,920.85 | 551,912 |
| 2021-11-30 | 91,700.00 | 94,500.00 | 90,000.00 | 91,000.00 | 36,719.10 | 1,073,093 |
| 2021-11-29 | 89,800.00 | 91,500.00 | 89,800.00 | 90,200.00 | 36,396.29 | 1,622,031 |
| 2021-11-26 | 94,800.00 | 94,800.00 | 90,000.00 | 91,500.00 | 36,920.85 | 1,542,478 |
| 2021-11-25 | 91,100.00 | 95,900.00 | 91,100.00 | 93,400.00 | 37,687.51 | 1,833,675 |
| 2021-11-24 | 100,000.00 | 100,000.00 | 92,200.00 | 93,100.00 | 37,566.46 | 1,181,641 |
| 2021-11-23 | 86,500.00 | 95,900.00 | 86,500.00 | 95,900.00 | 38,696.28 | 2,482,240 |
| 2021-11-22 | 100,000.00 | 101,400.00 | 93,000.00 | 93,000.00 | 37,526.11 | 2,521,396 |
| 2021-11-19 | 105,200.00 | 107,000.00 | 98,000.00 | 100,000.00 | 40,350.66 | 2,303,556 |
| 2021-11-18 | 109,100.00 | 110,000.00 | 105,000.00 | 105,100.00 | 42,408.54 | 1,193,289 |
| 2021-11-17 | 105,500.00 | 109,000.00 | 104,500.00 | 108,600.00 | 43,820.81 | 1,294,651 |
| 2021-11-16 | 105,000.00 | 108,000.00 | 102,100.00 | 104,500.00 | 42,166.43 | 3,361,779 |
| 2021-11-15 | 115,000.00 | 115,000.00 | 107,000.00 | 107,000.00 | 43,175.20 | 2,285,960 |
| 2021-11-12 | 118,900.00 | 118,900.00 | 111,000.00 | 115,000.00 | 46,403.25 | 971,484 |
| 2021-11-11 | 112,000.00 | 115,000.00 | 109,100.00 | 114,000.00 | 45,999.75 | 1,835,906 |
| 2021-11-10 | 109,200.00 | 113,000.00 | 108,800.00 | 109,200.00 | 44,062.92 | 1,542,230 |
| 2021-11-09 | 100,000.00 | 106,100.00 | 99,200.00 | 106,100.00 | 42,812.05 | 2,462,166 |
| 2021-11-08 | 99,200.00 | 101,000.00 | 97,200.00 | 99,200.00 | 40,027.85 | 1,816,823 |
| 2021-11-05 | 101,900.00 | 101,900.00 | 99,000.00 | 99,200.00 | 40,027.85 | 2,169,977 |
| 2021-11-04 | 99,000.00 | 103,000.00 | 96,500.00 | 99,200.00 | 40,027.85 | 2,919,655 |
| 2021-11-03 | 108,000.00 | 112,500.00 | 100,200.00 | 100,200.00 | 40,431.36 | 4,966,958 |
| 2021-11-02 | 108,200.00 | 108,200.00 | 106,000.00 | 107,700.00 | 43,457.66 | 2,328,835 |
| 2021-11-01 | 108,000.00 | 108,500.00 | 104,100.00 | 106,900.00 | 43,134.85 | 1,642,353 |
| 2021-10-29 | 109,500.00 | 109,500.00 | 105,500.00 | 106,600.00 | 43,013.80 | 1,528,104 |
| 2021-10-28 | 102,000.00 | 105,000.00 | 102,000.00 | 104,500.00 | 42,166.43 | 1,195,024 |
| 2021-10-27 | 97,100.00 | 100,000.00 | 97,000.00 | 100,000.00 | 40,350.66 | 1,835,906 |
| 2021-10-26 | 97,500.00 | 97,500.00 | 95,500.00 | 96,100.00 | 38,776.98 | 1,238,889 |
| 2021-10-25 | 95,100.00 | 98,500.00 | 94,500.00 | 97,000.00 | 39,140.14 | 1,543,717 |
| 2021-10-22 | 97,500.00 | 97,500.00 | 94,400.00 | 94,700.00 | 38,212.07 | 2,346,678 |
| 2021-10-21 | 94,500.00 | 99,000.00 | 93,700.00 | 96,100.00 | 38,776.98 | 2,047,798 |
← NewerPage 21 of 21 · 1,246 trading days
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.