Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 29,200.00 | 29,700.00 | 28,400.00 | 29,700.00 | 22,630.99 | 739,528 |
| 2024-05-22 | 29,800.00 | 30,000.00 | 28,900.00 | 29,200.00 | 22,250.00 | 680,663 |
| 2024-05-21 | 30,500.00 | 30,600.00 | 29,800.00 | 29,800.00 | 22,707.19 | 765,649 |
| 2024-05-20 | 30,400.00 | 30,700.00 | 30,200.00 | 30,500.00 | 23,240.58 | 566,425 |
| 2024-05-17 | 30,600.00 | 30,900.00 | 29,800.00 | 30,400.00 | 23,164.38 | 646,629 |
| 2024-05-16 | 30,500.00 | 30,800.00 | 29,600.00 | 30,600.00 | 23,316.78 | 583,494 |
| 2024-05-15 | 29,600.00 | 30,900.00 | 29,300.00 | 30,500.00 | 23,240.58 | 823,112 |
| 2024-05-14 | 29,100.00 | 29,800.00 | 28,800.00 | 29,600.00 | 22,554.79 | 806,605 |
| 2024-05-13 | 29,400.00 | 29,600.00 | 28,600.00 | 29,100.00 | 22,173.80 | 705,849 |
| 2024-05-10 | 30,100.00 | 30,200.00 | 29,000.00 | 29,400.00 | 22,402.39 | 664,979 |
| 2024-05-09 | 30,600.00 | 30,600.00 | 30,100.00 | 30,100.00 | 22,935.78 | 828,018 |
| 2024-05-08 | 30,800.00 | 30,900.00 | 29,800.00 | 30,600.00 | 23,316.78 | 891,095 |
| 2024-05-07 | 30,800.00 | 31,200.00 | 30,300.00 | 30,800.00 | 23,469.17 | 838,493 |
| 2024-05-06 | 30,000.00 | 31,500.00 | 29,400.00 | 30,800.00 | 23,469.17 | 874,827 |
| 2024-05-03 | 30,300.00 | 30,600.00 | 29,900.00 | 30,000.00 | 22,859.58 | 876,736 |
| 2024-05-02 | 30,500.00 | 30,800.00 | 30,100.00 | 30,300.00 | 23,088.18 | 946,061 |
| 2024-04-26 | 30,400.00 | 30,800.00 | 29,800.00 | 30,500.00 | 23,240.58 | 985,584 |
| 2024-04-25 | 30,400.00 | 30,900.00 | 29,700.00 | 30,400.00 | 23,164.38 | 914,715 |
| 2024-04-24 | 28,500.00 | 30,900.00 | 28,200.00 | 30,400.00 | 23,164.38 | 1,009,546 |
| 2024-04-23 | 28,700.00 | 28,900.00 | 28,100.00 | 28,500.00 | 21,716.60 | 1,387,050 |
| 2024-04-22 | 28,100.00 | 28,800.00 | 27,900.00 | 28,700.00 | 21,869.00 | 925,144 |
| 2024-04-19 | 28,200.00 | 28,300.00 | 27,400.00 | 28,100.00 | 21,411.81 | 850,538 |
| 2024-04-17 | 29,100.00 | 29,200.00 | 28,000.00 | 28,300.00 | 21,564.21 | 913,725 |
| 2024-04-16 | 29,400.00 | 29,500.00 | 27,900.00 | 29,100.00 | 22,173.80 | 912,631 |
| 2024-04-15 | 30,000.00 | 30,100.00 | 29,100.00 | 29,400.00 | 22,402.39 | 890,792 |
| 2024-04-12 | 29,800.00 | 30,200.00 | 29,300.00 | 30,100.00 | 22,935.78 | 900,284 |
| 2024-04-11 | 29,800.00 | 29,900.00 | 29,300.00 | 29,800.00 | 22,707.19 | 860,779 |
| 2024-04-10 | 30,000.00 | 30,500.00 | 29,600.00 | 29,800.00 | 22,707.19 | 902,432 |
| 2024-04-09 | 29,700.00 | 30,500.00 | 29,300.00 | 30,100.00 | 22,935.78 | 929,940 |
| 2024-04-08 | 29,700.00 | 29,800.00 | 29,200.00 | 29,700.00 | 22,630.99 | 845,160 |
| 2024-04-05 | 29,700.00 | 29,800.00 | 29,300.00 | 29,700.00 | 22,630.99 | 885,062 |
| 2024-04-04 | 29,700.00 | 29,900.00 | 29,300.00 | 29,700.00 | 22,630.99 | 894,277 |
| 2024-04-03 | 29,800.00 | 29,900.00 | 29,400.00 | 29,800.00 | 22,707.19 | 914,597 |
| 2024-04-02 | 29,800.00 | 29,900.00 | 29,400.00 | 29,900.00 | 22,783.39 | 906,578 |
| 2024-04-01 | 29,700.00 | 29,800.00 | 29,100.00 | 29,800.00 | 22,707.19 | 1,233,352 |
| 2024-03-29 | 29,700.00 | 29,900.00 | 29,300.00 | 29,700.00 | 22,630.99 | 854,870 |
| 2024-03-28 | 29,600.00 | 29,800.00 | 29,300.00 | 29,700.00 | 22,630.99 | 880,372 |
| 2024-03-27 | 29,600.00 | 29,700.00 | 29,100.00 | 29,600.00 | 22,554.79 | 1,290,748 |
| 2024-03-26 | 29,600.00 | 29,900.00 | 29,300.00 | 29,600.00 | 22,554.79 | 838,305 |
| 2024-03-25 | 29,700.00 | 30,000.00 | 29,200.00 | 29,600.00 | 22,554.79 | 1,276,364 |
| 2024-03-22 | 29,600.00 | 29,900.00 | 29,300.00 | 29,700.00 | 22,630.99 | 839,968 |
| 2024-03-21 | 29,100.00 | 29,700.00 | 28,800.00 | 29,600.00 | 22,554.79 | 863,949 |
| 2024-03-20 | 28,900.00 | 29,100.00 | 28,600.00 | 29,100.00 | 22,173.80 | 1,152,597 |
| 2024-03-19 | 29,000.00 | 29,400.00 | 28,500.00 | 28,900.00 | 22,021.40 | 882,282 |
| 2024-03-18 | 29,300.00 | 29,600.00 | 28,500.00 | 29,000.00 | 22,097.60 | 963,553 |
| 2024-03-15 | 29,100.00 | 29,400.00 | 28,400.00 | 29,300.00 | 22,326.19 | 965,490 |
| 2024-03-14 | 29,400.00 | 29,800.00 | 28,700.00 | 29,100.00 | 22,173.80 | 810,216 |
| 2024-03-13 | 28,500.00 | 30,400.00 | 28,100.00 | 29,500.00 | 22,478.59 | 944,375 |
| 2024-03-12 | 28,200.00 | 28,700.00 | 27,900.00 | 28,500.00 | 21,716.60 | 818,542 |
| 2024-03-11 | 28,500.00 | 28,800.00 | 28,100.00 | 28,200.00 | 21,488.01 | 1,234,382 |
| 2024-03-08 | 28,800.00 | 29,000.00 | 28,000.00 | 28,500.00 | 21,716.60 | 967,951 |
| 2024-03-07 | 28,300.00 | 29,000.00 | 28,000.00 | 28,900.00 | 22,021.40 | 871,765 |
| 2024-03-06 | 28,100.00 | 28,600.00 | 27,900.00 | 28,300.00 | 21,564.21 | 843,770 |
| 2024-03-05 | 28,200.00 | 28,800.00 | 27,900.00 | 28,100.00 | 21,411.81 | 780,128 |
| 2024-03-04 | 28,700.00 | 28,900.00 | 28,200.00 | 28,200.00 | 21,488.01 | 1,008,602 |
| 2024-03-01 | 28,600.00 | 29,000.00 | 28,400.00 | 28,900.00 | 22,021.40 | 768,692 |
| 2024-02-29 | 29,000.00 | 29,000.00 | 28,400.00 | 28,900.00 | 22,021.40 | 844,897 |
| 2024-02-28 | 29,000.00 | 29,000.00 | 28,400.00 | 29,000.00 | 22,097.60 | 884,649 |
| 2024-02-27 | 28,600.00 | 29,000.00 | 28,300.00 | 29,000.00 | 22,097.60 | 758,771 |
| 2024-02-26 | 28,300.00 | 28,900.00 | 28,300.00 | 28,800.00 | 21,945.20 | 807,928 |
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.