Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 24,900.00 | 25,400.00 | 24,500.00 | 25,000.00 | 19,049.65 | 1,243,405 |
| 2023-08-28 | 24,600.00 | 25,400.00 | 24,100.00 | 25,000.00 | 19,049.65 | 615,513 |
| 2023-08-25 | 24,700.00 | 24,900.00 | 24,100.00 | 24,600.00 | 18,744.86 | 520,351 |
| 2023-08-24 | 24,600.00 | 24,800.00 | 24,000.00 | 24,700.00 | 18,821.06 | 698,452 |
| 2023-08-23 | 24,900.00 | 25,100.00 | 24,100.00 | 24,600.00 | 18,744.86 | 749,096 |
| 2023-08-22 | 25,200.00 | 25,400.00 | 24,000.00 | 24,900.00 | 18,973.45 | 671,406 |
| 2023-08-21 | 24,900.00 | 25,400.00 | 24,200.00 | 25,300.00 | 19,278.25 | 898,113 |
| 2023-08-18 | 26,300.00 | 26,400.00 | 24,400.00 | 25,300.00 | 19,278.25 | 736,810 |
| 2023-08-17 | 27,000.00 | 27,200.00 | 26,400.00 | 26,600.00 | 20,268.83 | 758,018 |
| 2023-08-16 | 27,000.00 | 27,300.00 | 26,400.00 | 27,000.00 | 20,573.63 | 1,500,493 |
| 2023-08-15 | 27,500.00 | 27,800.00 | 26,300.00 | 27,000.00 | 20,573.63 | 1,479,860 |
| 2023-08-14 | 27,300.00 | 28,400.00 | 26,900.00 | 27,500.00 | 20,954.62 | 1,326,141 |
| 2023-08-11 | 26,000.00 | 27,600.00 | 26,000.00 | 27,100.00 | 20,649.82 | 1,354,689 |
| 2023-08-10 | 25,800.00 | 26,000.00 | 25,500.00 | 26,000.00 | 19,811.64 | 962,822 |
| 2023-08-09 | 25,800.00 | 26,000.00 | 25,400.00 | 25,800.00 | 19,659.24 | 804,316 |
| 2023-08-08 | 25,700.00 | 26,000.00 | 25,600.00 | 25,800.00 | 19,659.24 | 1,076,266 |
| 2023-08-07 | 25,400.00 | 26,100.00 | 25,000.00 | 25,700.00 | 19,583.04 | 784,420 |
| 2023-08-04 | 24,600.00 | 25,600.00 | 24,600.00 | 25,400.00 | 19,354.45 | 804,214 |
| 2023-08-03 | 26,100.00 | 26,100.00 | 24,900.00 | 25,100.00 | 19,125.85 | 702,420 |
| 2023-08-02 | 26,000.00 | 26,400.00 | 25,600.00 | 26,100.00 | 19,887.84 | 727,966 |
| 2023-08-01 | 25,100.00 | 26,900.00 | 24,900.00 | 26,000.00 | 19,811.64 | 1,630,263 |
| 2023-07-31 | 25,100.00 | 25,500.00 | 24,700.00 | 25,200.00 | 19,202.05 | 485,193 |
| 2023-07-28 | 25,000.00 | 25,100.00 | 24,600.00 | 25,100.00 | 19,125.85 | 917,406 |
| 2023-07-27 | 25,100.00 | 25,200.00 | 24,700.00 | 25,000.00 | 19,049.65 | 616,389 |
| 2023-07-26 | 25,200.00 | 25,300.00 | 24,900.00 | 25,300.00 | 19,278.25 | 710,972 |
| 2023-07-25 | 25,300.00 | 25,400.00 | 24,900.00 | 25,300.00 | 19,278.25 | 733,780 |
| 2023-07-24 | 25,300.00 | 25,400.00 | 24,900.00 | 25,300.00 | 19,278.25 | 562,666 |
| 2023-07-21 | 25,000.00 | 25,300.00 | 24,600.00 | 25,300.00 | 19,278.25 | 695,860 |
| 2023-07-20 | 24,700.00 | 25,000.00 | 24,500.00 | 24,900.00 | 18,973.45 | 655,261 |
| 2023-07-19 | 25,100.00 | 25,100.00 | 24,700.00 | 24,700.00 | 18,821.06 | 520,876 |
| 2023-07-18 | 25,200.00 | 25,300.00 | 24,900.00 | 25,200.00 | 19,202.05 | 1,167,344 |
| 2023-07-17 | 25,400.00 | 25,500.00 | 25,000.00 | 25,400.00 | 19,354.45 | 623,464 |
| 2023-07-14 | 25,400.00 | 25,500.00 | 24,900.00 | 25,500.00 | 19,430.65 | 621,803 |
| 2023-07-13 | 25,500.00 | 25,500.00 | 24,800.00 | 25,500.00 | 19,430.65 | 652,459 |
| 2023-07-12 | 25,600.00 | 25,700.00 | 24,900.00 | 25,500.00 | 19,430.65 | 1,201,072 |
| 2023-07-11 | 25,100.00 | 25,700.00 | 25,000.00 | 25,600.00 | 19,506.85 | 712,231 |
| 2023-07-10 | 25,100.00 | 25,300.00 | 24,700.00 | 25,300.00 | 19,278.25 | 507,280 |
| 2023-07-07 | 25,200.00 | 25,300.00 | 24,600.00 | 25,300.00 | 19,278.25 | 407,446 |
| 2023-07-06 | 25,400.00 | 25,500.00 | 24,800.00 | 25,300.00 | 19,278.25 | 398,010 |
| 2023-07-05 | 25,500.00 | 25,600.00 | 24,800.00 | 25,500.00 | 19,430.65 | 832,909 |
| 2023-07-04 | 25,200.00 | 25,600.00 | 24,800.00 | 25,500.00 | 19,430.65 | 1,000,422 |
| 2023-07-03 | 25,100.00 | 25,900.00 | 24,900.00 | 25,700.00 | 19,583.04 | 417,921 |
| 2023-06-30 | 25,900.00 | 26,100.00 | 25,000.00 | 25,800.00 | 19,659.24 | 711,964 |
| 2023-06-29 | 25,000.00 | 25,900.00 | 24,100.00 | 25,900.00 | 19,735.44 | 1,087,398 |
| 2023-06-28 | 26,600.00 | 26,900.00 | 26,200.00 | 26,600.00 | 18,178.32 | 883,983 |
| 2023-06-27 | 26,500.00 | 27,000.00 | 26,100.00 | 26,800.00 | 18,315.00 | 1,012,475 |
| 2023-06-26 | 27,400.00 | 27,500.00 | 26,300.00 | 26,500.00 | 18,109.98 | 735,270 |
| 2023-06-23 | 27,500.00 | 27,700.00 | 26,700.00 | 27,500.00 | 18,793.38 | 649,881 |
| 2023-06-22 | 27,500.00 | 27,800.00 | 26,800.00 | 27,500.00 | 18,793.38 | 1,152,728 |
| 2023-06-21 | 27,500.00 | 27,900.00 | 26,900.00 | 27,500.00 | 18,793.38 | 873,493 |
| 2023-06-20 | 27,300.00 | 28,200.00 | 27,000.00 | 27,500.00 | 18,793.38 | 726,083 |
| 2023-06-19 | 28,600.00 | 29,000.00 | 27,300.00 | 27,300.00 | 18,656.70 | 931,232 |
| 2023-06-16 | 29,700.00 | 29,800.00 | 28,500.00 | 28,500.00 | 19,476.78 | 1,220,454 |
| 2023-06-15 | 29,800.00 | 30,000.00 | 28,700.00 | 29,800.00 | 20,365.19 | 968,891 |
| 2023-06-14 | 29,600.00 | 30,100.00 | 28,800.00 | 29,800.00 | 20,365.19 | 1,483,540 |
| 2023-06-13 | 29,600.00 | 29,900.00 | 28,900.00 | 29,600.00 | 20,228.51 | 1,467,378 |
| 2023-06-12 | 29,600.00 | 30,300.00 | 28,800.00 | 29,600.00 | 20,228.51 | 948,693 |
| 2023-06-09 | 29,900.00 | 30,800.00 | 29,000.00 | 29,600.00 | 20,228.51 | 1,144,968 |
| 2023-06-08 | 28,500.00 | 30,800.00 | 28,200.00 | 29,800.00 | 20,365.19 | 1,496,499 |
| 2023-06-07 | 28,900.00 | 29,200.00 | 28,300.00 | 28,500.00 | 19,476.78 | 1,031,480 |
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.