Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 27,700.01 | 27,800.01 | 27,300.01 | 27,600.01 | 23,554.52 | 351,318 |
| 2024-08-14 | 27,800.01 | 27,900.01 | 27,300.01 | 27,700.01 | 23,639.86 | 380,365 |
| 2024-08-13 | 28,200.01 | 28,300.01 | 27,600.01 | 27,800.01 | 23,725.20 | 469,290 |
| 2024-08-12 | 28,100.01 | 28,200.01 | 27,500.01 | 28,200.01 | 24,066.57 | 385,388 |
| 2024-08-09 | 27,800.01 | 28,400.01 | 27,600.01 | 28,100.01 | 23,981.23 | 604,113 |
| 2024-08-08 | 27,800.01 | 27,800.01 | 27,400.01 | 27,800.01 | 23,725.20 | 324,364 |
| 2024-08-07 | 27,700.01 | 27,800.01 | 27,300.01 | 27,800.01 | 23,725.20 | 374,737 |
| 2024-08-06 | 27,600.01 | 27,800.01 | 27,200.01 | 27,700.01 | 23,639.86 | 437,715 |
| 2024-08-05 | 27,900.01 | 27,900.01 | 27,200.01 | 27,600.01 | 23,554.52 | 432,657 |
| 2024-08-02 | 27,700.01 | 27,900.01 | 27,200.01 | 27,900.01 | 23,810.55 | 295,984 |
| 2024-08-01 | 27,900.01 | 28,100.01 | 27,300.01 | 27,700.01 | 23,639.86 | 458,767 |
| 2024-07-31 | 27,600.01 | 28,400.01 | 27,300.01 | 27,900.01 | 23,810.55 | 485,695 |
| 2024-07-30 | 27,800.01 | 27,800.01 | 27,300.01 | 27,600.01 | 23,554.52 | 523,889 |
| 2024-07-29 | 27,800.01 | 27,900.01 | 27,300.01 | 27,800.01 | 23,725.20 | 445,393 |
| 2024-07-26 | 27,100.01 | 27,800.01 | 27,000.01 | 27,800.01 | 23,725.20 | 453,362 |
| 2024-07-25 | 27,700.01 | 27,800.01 | 27,100.01 | 27,200.01 | 23,213.15 | 440,146 |
| 2024-07-24 | 27,600.01 | 27,900.01 | 26,900.01 | 27,700.01 | 23,639.86 | 501,490 |
| 2024-07-23 | 27,900.01 | 27,900.01 | 27,000.01 | 27,600.01 | 23,554.52 | 529,668 |
| 2024-07-22 | 27,800.01 | 27,900.01 | 26,600.01 | 27,900.01 | 23,810.55 | 688,529 |
| 2024-07-19 | 27,900.01 | 28,200.01 | 27,400.01 | 27,800.01 | 23,725.20 | 559,878 |
| 2024-07-18 | 27,700.01 | 28,400.01 | 27,200.01 | 27,900.01 | 23,810.55 | 547,678 |
| 2024-07-17 | 27,000.01 | 28,200.01 | 26,500.01 | 27,700.01 | 23,639.86 | 592,288 |
| 2024-07-16 | 29,500.00 | 29,800.00 | 29,300.00 | 29,600.00 | 22,554.79 | 945,992 |
| 2024-07-15 | 29,500.00 | 29,900.00 | 29,200.00 | 29,500.00 | 22,478.59 | 593,614 |
| 2024-07-12 | 29,500.00 | 29,600.00 | 29,200.00 | 29,500.00 | 22,478.59 | 504,608 |
| 2024-07-11 | 29,600.00 | 29,800.00 | 29,300.00 | 29,500.00 | 22,478.59 | 405,258 |
| 2024-07-10 | 29,700.00 | 29,900.00 | 29,300.00 | 29,600.00 | 22,554.79 | 512,889 |
| 2024-07-09 | 29,700.00 | 29,900.00 | 29,100.00 | 29,700.00 | 22,630.99 | 502,905 |
| 2024-07-08 | 29,000.00 | 29,900.00 | 29,000.00 | 29,600.00 | 22,554.79 | 402,018 |
| 2024-07-05 | 29,800.00 | 29,900.00 | 29,300.00 | 29,800.00 | 22,707.19 | 658,280 |
| 2024-07-04 | 30,000.00 | 30,200.00 | 29,300.00 | 29,800.00 | 22,707.19 | 704,309 |
| 2024-07-03 | 29,800.00 | 30,400.00 | 29,400.00 | 30,000.00 | 22,859.58 | 654,870 |
| 2024-07-02 | 29,200.00 | 30,100.00 | 28,900.00 | 29,800.00 | 22,707.19 | 936,983 |
| 2024-07-01 | 28,900.00 | 29,300.00 | 28,700.00 | 29,200.00 | 22,250.00 | 593,197 |
| 2024-06-28 | 28,600.00 | 29,400.00 | 28,600.00 | 28,900.00 | 22,021.40 | 704,229 |
| 2024-06-27 | 28,700.00 | 29,200.00 | 28,500.00 | 28,600.00 | 21,792.80 | 598,701 |
| 2024-06-26 | 28,500.00 | 29,700.00 | 28,300.00 | 28,700.00 | 21,869.00 | 669,176 |
| 2024-06-25 | 28,500.00 | 28,800.00 | 28,200.00 | 28,500.00 | 21,716.60 | 1,062,622 |
| 2024-06-24 | 28,800.00 | 28,900.00 | 28,400.00 | 28,500.00 | 21,716.60 | 649,633 |
| 2024-06-21 | 28,700.00 | 28,900.00 | 28,200.00 | 28,800.00 | 21,945.20 | 654,736 |
| 2024-06-20 | 28,700.00 | 28,900.00 | 28,100.00 | 28,700.00 | 21,869.00 | 739,255 |
| 2024-06-19 | 28,700.00 | 28,900.00 | 28,400.00 | 28,700.00 | 21,869.00 | 661,827 |
| 2024-06-18 | 28,600.00 | 28,900.00 | 28,400.00 | 28,700.00 | 21,869.00 | 1,319,347 |
| 2024-06-17 | 28,600.00 | 29,100.00 | 28,200.00 | 28,600.00 | 21,792.80 | 719,353 |
| 2024-06-14 | 28,900.00 | 29,400.00 | 28,300.00 | 28,600.00 | 21,792.80 | 679,146 |
| 2024-06-13 | 28,500.00 | 29,400.00 | 28,300.00 | 28,900.00 | 22,021.40 | 712,712 |
| 2024-06-12 | 28,400.00 | 28,700.00 | 28,200.00 | 28,500.00 | 21,716.60 | 766,249 |
| 2024-06-11 | 28,200.00 | 28,600.00 | 27,900.00 | 28,400.00 | 21,640.41 | 620,418 |
| 2024-06-10 | 28,500.00 | 28,800.00 | 28,100.00 | 28,200.00 | 21,488.01 | 652,798 |
| 2024-06-07 | 28,500.00 | 28,900.00 | 28,200.00 | 28,500.00 | 21,716.60 | 710,989 |
| 2024-06-06 | 28,800.00 | 29,200.00 | 28,400.00 | 28,500.00 | 21,716.60 | 621,892 |
| 2024-06-05 | 28,300.00 | 29,000.00 | 28,100.00 | 28,800.00 | 21,945.20 | 612,347 |
| 2024-06-04 | 28,800.00 | 29,300.00 | 28,100.00 | 28,600.00 | 21,792.80 | 701,669 |
| 2024-06-03 | 28,800.00 | 29,400.00 | 28,400.00 | 28,800.00 | 21,945.20 | 644,010 |
| 2024-05-31 | 29,100.00 | 29,500.00 | 28,500.00 | 28,800.00 | 21,945.20 | 553,775 |
| 2024-05-30 | 29,100.00 | 29,300.00 | 28,300.00 | 29,100.00 | 22,173.80 | 694,110 |
| 2024-05-29 | 29,500.00 | 29,800.00 | 28,600.00 | 29,100.00 | 22,173.80 | 681,902 |
| 2024-05-28 | 29,000.00 | 29,900.00 | 28,500.00 | 29,500.00 | 22,478.59 | 755,813 |
| 2024-05-27 | 29,000.00 | 29,300.00 | 28,400.00 | 29,000.00 | 22,097.60 | 1,148,230 |
| 2024-05-24 | 29,700.00 | 29,700.00 | 28,200.00 | 29,000.00 | 22,097.60 | 707,182 |
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.