Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 28,500.00 | 29,000.00 | 28,200.00 | 28,800.00 | 21,945.20 | 1,134,761 |
| 2024-02-22 | 28,700.00 | 28,900.00 | 28,400.00 | 28,800.00 | 21,945.20 | 807,838 |
| 2024-02-21 | 29,000.00 | 29,100.00 | 28,400.00 | 28,900.00 | 22,021.40 | 938,634 |
| 2024-02-20 | 28,600.00 | 29,400.00 | 28,600.00 | 29,000.00 | 22,097.60 | 968,826 |
| 2024-02-19 | 28,200.00 | 31,000.00 | 28,000.00 | 28,900.00 | 22,021.40 | 740,582 |
| 2024-02-16 | 28,100.00 | 28,900.00 | 28,100.00 | 28,500.00 | 21,716.60 | 628,061 |
| 2024-02-15 | 28,000.00 | 28,500.00 | 28,000.00 | 28,400.00 | 21,640.41 | 356,527 |
| 2024-02-07 | 27,600.00 | 28,300.00 | 27,400.00 | 28,300.00 | 21,564.21 | 840,888 |
| 2024-02-06 | 27,800.00 | 28,200.00 | 27,500.00 | 27,900.00 | 21,259.41 | 628,358 |
| 2024-02-05 | 27,500.00 | 28,400.00 | 27,300.00 | 28,000.00 | 21,335.61 | 836,158 |
| 2024-02-02 | 27,500.00 | 27,900.00 | 27,200.00 | 27,700.00 | 21,107.02 | 757,138 |
| 2024-02-01 | 26,800.00 | 27,900.00 | 26,700.00 | 27,700.00 | 21,107.02 | 982,712 |
| 2024-01-31 | 27,700.00 | 28,200.00 | 27,100.00 | 27,100.00 | 20,649.82 | 1,199,283 |
| 2024-01-30 | 27,600.00 | 28,500.00 | 27,500.00 | 28,100.00 | 21,411.81 | 776,846 |
| 2024-01-29 | 27,500.00 | 28,300.00 | 27,400.00 | 28,000.00 | 21,335.61 | 790,041 |
| 2024-01-26 | 27,400.00 | 28,100.00 | 27,300.00 | 27,900.00 | 21,259.41 | 719,370 |
| 2024-01-25 | 27,000.00 | 28,200.00 | 26,900.00 | 27,700.00 | 21,107.02 | 782,836 |
| 2024-01-24 | 27,500.00 | 27,500.00 | 26,900.00 | 27,300.00 | 20,802.22 | 815,769 |
| 2024-01-23 | 30,000.00 | 30,000.00 | 27,000.00 | 27,300.00 | 20,802.22 | 677,901 |
| 2024-01-22 | 27,300.00 | 27,600.00 | 26,600.00 | 27,600.00 | 21,030.82 | 973,355 |
| 2024-01-19 | 26,800.00 | 27,400.00 | 26,800.00 | 27,300.00 | 20,802.22 | 674,613 |
| 2024-01-18 | 26,500.00 | 27,400.00 | 26,300.00 | 27,000.00 | 20,573.63 | 857,290 |
| 2024-01-17 | 26,600.00 | 26,900.00 | 26,400.00 | 26,700.00 | 20,345.03 | 664,710 |
| 2024-01-16 | 26,300.00 | 26,600.00 | 26,000.00 | 26,600.00 | 20,268.83 | 1,289,732 |
| 2024-01-15 | 26,100.00 | 26,700.00 | 25,500.00 | 26,300.00 | 20,040.24 | 698,456 |
| 2024-01-12 | 25,700.00 | 26,500.00 | 25,400.00 | 26,000.00 | 19,811.64 | 629,683 |
| 2024-01-11 | 25,900.00 | 26,600.00 | 25,900.00 | 26,200.00 | 19,964.04 | 754,526 |
| 2024-01-10 | 25,900.00 | 26,200.00 | 25,600.00 | 26,000.00 | 19,811.64 | 1,132,958 |
| 2024-01-09 | 26,000.00 | 26,100.00 | 25,500.00 | 26,000.00 | 19,811.64 | 667,893 |
| 2024-01-08 | 25,200.00 | 26,300.00 | 25,000.00 | 25,900.00 | 19,735.44 | 1,209,517 |
| 2024-01-05 | 25,000.00 | 25,200.00 | 24,700.00 | 25,200.00 | 19,202.05 | 702,349 |
| 2024-01-04 | 24,600.00 | 25,000.00 | 24,400.00 | 25,000.00 | 19,049.65 | 824,377 |
| 2024-01-03 | 24,500.00 | 24,700.00 | 24,200.00 | 24,700.00 | 18,821.06 | 812,036 |
| 2024-01-02 | 24,500.00 | 24,800.00 | 24,400.00 | 24,600.00 | 18,744.86 | 844,330 |
| 2023-12-29 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 18,668.66 | 1,093,432 |
| 2023-12-28 | 24,600.00 | 24,900.00 | 24,600.00 | 24,800.00 | 18,897.26 | 617,250 |
| 2023-12-27 | 24,400.00 | 24,800.00 | 24,100.00 | 24,700.00 | 18,821.06 | 785,387 |
| 2023-12-26 | 24,700.00 | 25,000.00 | 24,400.00 | 24,400.00 | 18,592.46 | 850,147 |
| 2023-12-25 | 24,500.00 | 24,900.00 | 24,500.00 | 24,800.00 | 18,897.26 | 786,239 |
| 2023-12-22 | 24,900.00 | 25,000.00 | 24,500.00 | 24,600.00 | 18,744.86 | 880,655 |
| 2023-12-21 | 24,800.00 | 25,100.00 | 24,400.00 | 25,000.00 | 19,049.65 | 775,620 |
| 2023-12-20 | 24,000.00 | 25,000.00 | 23,800.00 | 25,000.00 | 19,049.65 | 909,954 |
| 2023-12-19 | 23,600.00 | 24,000.00 | 23,400.00 | 24,000.00 | 18,287.67 | 936,902 |
| 2023-12-18 | 23,800.00 | 23,800.00 | 23,400.00 | 23,700.00 | 18,059.07 | 1,423,466 |
| 2023-12-15 | 23,900.00 | 23,900.00 | 23,400.00 | 23,900.00 | 18,211.47 | 838,335 |
| 2023-12-14 | 23,900.00 | 24,000.00 | 23,500.00 | 23,900.00 | 18,211.47 | 901,700 |
| 2023-12-13 | 23,900.00 | 24,200.00 | 23,700.00 | 24,000.00 | 18,287.67 | 778,229 |
| 2023-12-12 | 23,600.00 | 24,100.00 | 23,600.00 | 24,000.00 | 18,287.67 | 844,322 |
| 2023-12-11 | 23,900.00 | 24,000.00 | 23,600.00 | 24,000.00 | 18,287.67 | 857,378 |
| 2023-12-08 | 24,000.00 | 24,000.00 | 23,600.00 | 24,000.00 | 18,287.67 | 641,572 |
| 2023-12-07 | 23,900.00 | 24,400.00 | 23,400.00 | 24,000.00 | 18,287.67 | 1,092,671 |
| 2023-12-06 | 23,800.00 | 24,200.00 | 23,500.00 | 24,000.00 | 18,287.67 | 951,946 |
| 2023-12-05 | 23,900.00 | 24,000.00 | 23,600.00 | 23,900.00 | 18,211.47 | 815,578 |
| 2023-12-04 | 23,700.00 | 24,100.00 | 23,600.00 | 24,000.00 | 18,287.67 | 1,304,088 |
| 2023-12-01 | 23,600.00 | 24,000.00 | 23,400.00 | 23,800.00 | 18,135.27 | 510,875 |
| 2023-11-30 | 24,100.00 | 24,300.00 | 23,400.00 | 23,700.00 | 18,059.07 | 623,414 |
| 2023-11-29 | 23,900.00 | 24,200.00 | 23,800.00 | 24,200.00 | 18,440.06 | 522,978 |
| 2023-11-28 | 23,700.00 | 24,500.00 | 23,500.00 | 24,000.00 | 18,287.67 | 819,188 |
| 2023-11-27 | 23,600.00 | 23,700.00 | 23,400.00 | 23,700.00 | 18,059.07 | 539,674 |
| 2023-11-24 | 23,600.00 | 24,000.00 | 23,400.00 | 23,700.00 | 18,059.07 | 575,665 |
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.