Vietnam Construction JSC No. 3 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	23,800.00	24,200.00	23,600.00	23,600.00	17,982.87	891,322
2023-11-22	23,700.00	23,900.00	23,500.00	23,900.00	18,211.47	496,560
2023-11-21	23,700.00	23,900.00	23,500.00	23,800.00	18,135.27	444,533
2023-11-20	23,700.00	23,800.00	23,300.00	23,800.00	18,135.27	426,576
2023-11-17	23,900.00	24,600.00	23,500.00	23,800.00	18,135.27	971,901
2023-11-16	23,800.00	24,200.00	23,500.00	23,900.00	18,211.47	558,298
2023-11-15	23,600.00	24,400.00	23,500.00	23,900.00	18,211.47	967,295
2023-11-14	23,700.00	24,000.00	23,600.00	23,700.00	18,059.07	859,542
2023-11-13	23,700.00	24,100.00	23,500.00	23,700.00	18,059.07	751,690
2023-11-10	24,400.00	24,600.00	23,700.00	23,700.00	18,059.07	766,191
2023-11-09	23,800.00	24,600.00	23,700.00	24,400.00	18,592.46	944,715
2023-11-08	23,600.00	23,900.00	23,300.00	23,800.00	18,135.27	761,939
2023-11-07	23,700.00	23,800.00	23,400.00	23,600.00	17,982.87	1,531,986
2023-11-06	23,900.00	23,900.00	23,400.00	23,700.00	18,059.07	815,475
2023-11-03	23,900.00	24,000.00	23,400.00	23,700.00	18,059.07	800,831
2023-11-02	23,700.00	24,400.00	23,400.00	23,900.00	18,211.47	683,964
2023-11-01	23,600.00	23,800.00	23,400.00	23,700.00	18,059.07	479,804
2023-10-31	23,700.00	23,900.00	23,400.00	23,600.00	17,982.87	572,976
2023-10-30	23,600.00	23,800.00	23,300.00	23,700.00	18,059.07	526,107
2023-10-27	23,000.00	23,800.00	23,000.00	23,600.00	17,982.87	256,094
2023-10-26	24,000.00	24,000.00	23,400.00	23,600.00	17,982.87	423,689
2023-10-25	24,100.00	24,200.00	23,600.00	24,000.00	18,287.67	843,105
2023-10-24	24,000.00	24,400.00	23,900.00	24,200.00	18,440.06	1,286,597
2023-10-23	24,000.00	24,300.00	23,700.00	24,200.00	18,440.06	600,208
2023-10-20	23,700.00	24,500.00	23,700.00	24,100.00	18,363.87	975,917
2023-10-19	23,700.00	23,900.00	23,500.00	23,700.00	18,059.07	398,417
2023-10-18	23,900.00	24,100.00	23,600.00	23,700.00	18,059.07	437,475
2023-10-17	24,000.00	24,100.00	23,700.00	23,900.00	18,211.47	450,179
2023-10-16	24,100.00	24,200.00	23,800.00	24,000.00	18,287.67	490,392
2023-10-13	24,200.00	24,200.00	23,700.00	24,100.00	18,363.87	490,710
2023-10-12	24,200.00	24,300.00	23,900.00	24,100.00	18,363.87	443,058
2023-10-11	24,100.00	24,400.00	23,700.00	24,200.00	18,440.06	428,823
2023-10-10	24,000.00	24,400.00	23,800.00	24,100.00	18,363.87	712,897
2023-10-09	23,800.00	24,100.00	23,600.00	24,000.00	18,287.67	565,320
2023-10-06	23,700.00	24,000.00	23,600.00	23,800.00	18,135.27	272,248
2023-10-05	24,100.00	24,300.00	23,700.00	23,700.00	18,059.07	392,541
2023-10-04	23,900.00	24,300.00	23,600.00	24,100.00	18,363.87	1,301,551
2023-10-03	24,300.00	24,700.00	23,600.00	23,900.00	18,211.47	1,005,140
2023-10-02	23,800.00	24,900.00	23,800.00	24,300.00	18,516.26	543,049
2023-09-29	24,000.00	24,400.00	23,800.00	23,800.00	18,135.27	440,690
2023-09-28	24,100.00	24,400.00	23,800.00	24,000.00	18,287.67	542,830
2023-09-27	23,900.00	24,300.00	23,800.00	24,200.00	18,440.06	400,967
2023-09-26	23,900.00	24,600.00	23,800.00	24,000.00	18,287.67	695,492
2023-09-25	25,400.00	25,700.00	23,800.00	24,000.00	18,287.67	1,173,007
2023-09-22	25,900.00	26,500.00	24,500.00	25,400.00	19,354.45	694,700
2023-09-21	25,700.00	26,800.00	25,400.00	26,000.00	19,811.64	1,046,284
2023-09-20	24,200.00	26,000.00	23,900.00	25,700.00	19,583.04	832,139
2023-09-19	24,000.00	24,200.00	23,600.00	24,200.00	18,440.06	1,034,626
2023-09-18	24,100.00	24,500.00	23,700.00	24,000.00	18,287.67	889,355
2023-09-15	24,200.00	24,300.00	23,900.00	24,100.00	18,363.87	314,931
2023-09-14	24,500.00	24,900.00	24,200.00	24,200.00	18,440.06	505,681
2023-09-13	24,100.00	24,600.00	24,100.00	24,500.00	18,668.66	481,150
2023-09-12	24,400.00	24,600.00	24,000.00	24,100.00	18,363.87	895,686
2023-09-11	24,700.00	24,900.00	24,300.00	24,400.00	18,592.46	421,530
2023-09-08	24,700.00	24,700.00	24,300.00	24,700.00	18,821.06	615,848
2023-09-07	24,900.00	24,900.00	24,400.00	24,700.00	18,821.06	494,945
2023-09-06	24,800.00	24,900.00	24,400.00	24,900.00	18,973.45	418,802
2023-09-05	25,000.00	25,200.00	24,500.00	24,900.00	18,973.45	422,711
2023-08-31	25,000.00	25,200.00	24,600.00	25,000.00	19,049.65	1,076,430
2023-08-30	25,000.00	25,200.00	24,600.00	25,000.00	19,049.65	454,544

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.