Ba Ria Vung Tau House Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 18,950.00 | 18,950.00 | 18,450.00 | 18,700.00 | 16,260.87 | 2,155,552 |
| 2026-04-23 | 18,700.00 | 19,250.00 | 18,500.00 | 18,700.00 | 16,260.87 | 4,526,148 |
| 2026-04-22 | 18,650.00 | 18,650.00 | 18,350.00 | 18,450.00 | 16,043.47 | 2,177,536 |
| 2026-04-21 | 18,700.00 | 18,850.00 | 18,500.00 | 18,500.00 | 16,086.95 | 1,784,938 |
| 2026-04-20 | 18,600.00 | 19,050.00 | 18,400.00 | 18,700.00 | 16,260.87 | 1,886,943 |
| 2026-04-17 | 18,950.00 | 19,050.00 | 18,550.00 | 18,550.00 | 16,130.43 | 1,809,571 |
| 2026-04-16 | 18,850.00 | 18,950.00 | 18,350.00 | 18,800.00 | 16,347.82 | 3,269,713 |
| 2026-04-15 | 19,000.00 | 19,450.00 | 18,850.00 | 18,850.00 | 16,391.30 | 3,910,662 |
| 2026-04-14 | 19,250.00 | 19,400.00 | 18,900.00 | 18,900.00 | 16,434.78 | 2,958,717 |
| 2026-04-13 | 18,650.00 | 19,600.00 | 18,650.00 | 19,050.00 | 16,565.21 | 3,507,435 |
| 2026-04-10 | 19,550.00 | 19,700.00 | 19,050.00 | 19,100.00 | 16,608.69 | 3,746,763 |
| 2026-04-09 | 18,750.00 | 19,700.00 | 18,550.00 | 19,200.00 | 16,695.65 | 7,733,775 |
| 2026-04-08 | 18,450.00 | 19,000.00 | 18,250.00 | 18,900.00 | 16,434.78 | 4,927,499 |
| 2026-04-07 | 17,950.00 | 18,250.00 | 17,550.00 | 17,900.00 | 15,565.21 | 1,551,368 |
| 2026-04-06 | 18,400.00 | 18,600.00 | 17,900.00 | 17,900.00 | 15,565.21 | 3,045,413 |
| 2026-04-03 | 18,700.00 | 18,750.00 | 18,400.00 | 18,500.00 | 16,086.95 | 2,304,549 |
| 2026-04-02 | 18,450.00 | 18,850.00 | 18,400.00 | 18,500.00 | 16,086.95 | 2,771,007 |
| 2026-04-01 | 19,200.00 | 19,200.00 | 18,700.00 | 18,700.00 | 16,260.87 | 3,812,182 |
| 2026-03-31 | 19,100.00 | 19,250.00 | 18,600.00 | 18,750.00 | 16,304.34 | 3,820,241 |
| 2026-03-30 | 18,350.00 | 19,400.00 | 18,350.00 | 19,050.00 | 16,565.21 | 6,353,081 |
| 2026-03-27 | 17,600.00 | 18,950.00 | 17,600.00 | 18,950.00 | 16,478.26 | 7,501,384 |
| 2026-03-26 | 18,100.00 | 18,100.00 | 17,550.00 | 17,750.00 | 15,434.78 | 3,548,435 |
| 2026-03-25 | 17,200.00 | 18,200.00 | 17,200.00 | 17,950.00 | 15,608.69 | 4,053,756 |
| 2026-03-24 | 16,650.00 | 17,400.00 | 16,550.00 | 17,200.00 | 14,956.52 | 3,714,113 |
| 2026-03-23 | 17,250.00 | 17,400.00 | 16,300.00 | 16,300.00 | 14,173.91 | 3,509,241 |
| 2026-03-20 | 17,800.00 | 18,100.00 | 17,500.00 | 17,500.00 | 15,217.39 | 1,738,762 |
| 2026-03-19 | 17,450.00 | 18,200.00 | 17,450.00 | 17,800.00 | 15,478.26 | 2,449,188 |
| 2026-03-18 | 17,850.00 | 18,100.00 | 17,450.00 | 17,700.00 | 15,391.30 | 1,892,199 |
| 2026-03-17 | 18,350.00 | 18,400.00 | 17,750.00 | 17,850.00 | 15,521.74 | 2,856,669 |
| 2026-03-16 | 18,450.00 | 18,550.00 | 18,050.00 | 18,350.00 | 15,956.52 | 3,183,661 |
| 2026-03-13 | 18,000.00 | 18,450.00 | 17,850.00 | 18,000.00 | 15,652.17 | 5,110,371 |
| 2026-03-12 | 17,650.00 | 18,200.00 | 17,400.00 | 17,800.00 | 15,478.26 | 3,010,087 |
| 2026-03-11 | 17,100.00 | 18,100.00 | 16,750.00 | 17,700.00 | 15,391.30 | 3,947,593 |
| 2026-03-10 | 17,000.00 | 17,450.00 | 16,500.00 | 17,100.00 | 14,869.56 | 7,334,446 |
| 2026-03-09 | 17,300.00 | 17,900.00 | 17,300.00 | 17,300.00 | 15,043.47 | 2,634,172 |
| 2026-03-06 | 18,500.00 | 18,950.00 | 18,450.00 | 18,600.00 | 16,173.91 | 2,629,515 |
| 2026-03-05 | 18,900.00 | 19,150.00 | 18,500.00 | 18,550.00 | 16,130.43 | 2,575,598 |
| 2026-03-04 | 19,000.00 | 19,300.00 | 18,000.00 | 18,500.00 | 16,086.95 | 5,888,306 |
| 2026-03-03 | 19,200.00 | 19,800.00 | 18,850.00 | 19,100.00 | 16,608.69 | 5,526,196 |
| 2026-03-02 | 19,800.00 | 20,400.00 | 19,450.00 | 19,450.00 | 16,913.04 | 6,740,391 |
| 2026-02-27 | 21,299.99 | 21,299.99 | 20,700.00 | 20,900.00 | 18,173.91 | 5,347,531 |
| 2026-02-26 | 21,249.99 | 21,449.99 | 21,199.99 | 21,349.99 | 18,565.21 | 2,124,455 |
| 2026-02-25 | 21,649.99 | 21,749.99 | 21,199.99 | 21,249.99 | 18,478.26 | 3,596,939 |
| 2026-02-24 | 21,699.99 | 21,999.99 | 21,499.99 | 21,599.99 | 18,782.60 | 2,610,491 |
| 2026-02-23 | 21,449.99 | 21,749.99 | 21,199.99 | 21,749.99 | 18,913.04 | 2,373,380 |
| 2026-02-13 | 21,349.99 | 21,449.99 | 21,249.99 | 21,299.99 | 18,521.73 | 1,694,163 |
| 2026-02-12 | 21,399.99 | 21,699.99 | 21,249.99 | 21,349.99 | 18,565.21 | 1,390,071 |
| 2026-02-11 | 20,700.00 | 21,849.99 | 20,700.00 | 21,499.99 | 18,695.65 | 3,939,012 |
| 2026-02-10 | 21,000.00 | 21,199.99 | 20,500.00 | 20,700.00 | 18,000.00 | 3,002,340 |
| 2026-02-09 | 21,249.99 | 21,399.99 | 20,900.00 | 20,950.00 | 18,217.39 | 2,297,863 |
| 2026-02-06 | 21,799.99 | 21,799.99 | 21,000.00 | 21,050.00 | 18,304.34 | 3,842,028 |
| 2026-02-05 | 21,999.99 | 22,749.99 | 21,999.99 | 22,049.99 | 19,173.91 | 6,361,524 |
| 2026-02-04 | 21,599.99 | 22,099.99 | 21,449.99 | 21,899.99 | 19,043.47 | 4,321,400 |
| 2026-02-03 | 21,599.99 | 21,849.99 | 21,499.99 | 21,649.99 | 18,826.08 | 3,286,396 |
| 2026-02-02 | 21,699.99 | 22,049.99 | 21,249.99 | 21,499.99 | 18,695.65 | 3,010,854 |
| 2026-01-30 | 21,599.99 | 22,149.99 | 21,499.99 | 21,699.99 | 18,869.56 | 5,230,900 |
| 2026-01-29 | 21,749.99 | 22,099.99 | 21,349.99 | 21,349.99 | 18,565.21 | 2,927,483 |
| 2026-01-28 | 21,000.00 | 21,949.99 | 20,500.00 | 21,499.99 | 18,695.65 | 5,644,162 |
| 2026-01-27 | 21,000.00 | 21,249.99 | 20,850.00 | 21,000.00 | 18,260.87 | 2,836,084 |
| 2026-01-26 | 21,899.99 | 21,949.99 | 20,800.00 | 20,950.00 | 18,217.39 | 4,896,326 |
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.