Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 29,500.00 | 29,500.00 | 28,400.00 | 28,900.00 | 19,750.13 | 849,982 |
| 2023-06-05 | 29,400.00 | 29,800.00 | 28,900.00 | 29,500.00 | 20,160.17 | 1,839,500 |
| 2023-06-02 | 29,000.00 | 29,700.00 | 28,400.00 | 29,400.00 | 20,091.83 | 1,184,899 |
| 2023-06-01 | 32,200.01 | 32,400.01 | 28,800.00 | 29,000.00 | 19,818.47 | 1,629,826 |
| 2023-05-31 | 31,400.00 | 33,500.01 | 31,300.00 | 32,000.01 | 21,868.66 | 1,352,776 |
| 2023-05-30 | 28,500.00 | 31,100.00 | 28,400.00 | 31,100.00 | 21,253.61 | 1,590,304 |
| 2023-05-29 | 27,800.00 | 28,400.00 | 27,500.00 | 28,300.00 | 19,340.10 | 1,108,733 |
| 2023-05-26 | 27,600.00 | 28,100.00 | 27,500.00 | 27,800.00 | 18,998.40 | 1,018,079 |
| 2023-05-25 | 28,000.00 | 28,000.00 | 27,600.00 | 27,900.00 | 19,066.74 | 870,506 |
| 2023-05-24 | 28,100.00 | 28,100.00 | 27,600.00 | 28,000.00 | 19,135.08 | 945,280 |
| 2023-05-23 | 28,000.00 | 28,200.00 | 27,600.00 | 28,000.00 | 19,135.08 | 1,995,929 |
| 2023-05-22 | 27,500.00 | 28,100.00 | 27,500.00 | 28,000.00 | 19,135.08 | 1,419,970 |
| 2023-05-19 | 28,100.00 | 28,200.00 | 27,500.00 | 27,900.00 | 19,066.74 | 886,684 |
| 2023-05-18 | 28,200.00 | 28,200.00 | 27,500.00 | 28,000.00 | 19,135.08 | 911,039 |
| 2023-05-17 | 28,300.00 | 28,300.00 | 27,800.00 | 28,000.00 | 19,135.08 | 726,519 |
| 2023-05-16 | 28,200.00 | 28,400.00 | 27,900.00 | 28,100.00 | 19,203.42 | 872,849 |
| 2023-05-15 | 27,900.00 | 28,300.00 | 27,900.00 | 28,200.00 | 19,271.76 | 1,592,196 |
| 2023-05-12 | 28,400.00 | 28,400.00 | 27,700.00 | 27,900.00 | 19,066.74 | 718,471 |
| 2023-05-11 | 28,500.00 | 28,500.00 | 28,100.00 | 28,300.00 | 19,340.10 | 715,138 |
| 2023-05-10 | 28,100.00 | 28,400.00 | 27,900.00 | 28,400.00 | 19,408.44 | 832,172 |
| 2023-05-09 | 28,300.00 | 28,700.00 | 28,000.00 | 28,100.00 | 19,203.42 | 730,700 |
| 2023-05-08 | 28,500.00 | 28,700.00 | 28,100.00 | 28,600.00 | 19,545.12 | 901,967 |
| 2023-05-05 | 28,800.00 | 28,800.00 | 27,900.00 | 28,500.00 | 19,476.78 | 398,648 |
| 2023-05-04 | 29,200.00 | 29,300.00 | 28,100.00 | 28,300.00 | 19,340.10 | 485,427 |
| 2023-04-28 | 28,900.00 | 29,500.00 | 28,900.00 | 29,100.00 | 19,886.81 | 282,770 |
| 2023-04-27 | 28,700.00 | 29,100.00 | 27,900.00 | 28,900.00 | 19,750.13 | 461,466 |
| 2023-04-26 | 28,300.00 | 28,400.00 | 27,900.00 | 28,400.00 | 19,408.44 | 376,065 |
| 2023-04-25 | 28,400.00 | 28,400.00 | 28,000.00 | 28,300.00 | 19,340.10 | 423,194 |
| 2023-04-24 | 28,500.00 | 28,500.00 | 27,900.00 | 28,400.00 | 19,408.44 | 1,242,476 |
| 2023-04-21 | 28,500.00 | 28,700.00 | 28,200.00 | 28,200.00 | 19,271.76 | 466,377 |
| 2023-04-20 | 28,500.00 | 28,700.00 | 28,200.00 | 28,500.00 | 19,476.78 | 294,002 |
| 2023-04-19 | 28,300.00 | 28,700.00 | 28,000.00 | 28,500.00 | 19,476.78 | 822,219 |
| 2023-04-18 | 28,300.00 | 28,400.00 | 28,000.00 | 28,300.00 | 19,340.10 | 215,249 |
| 2023-04-17 | 28,500.00 | 28,500.00 | 28,000.00 | 28,400.00 | 19,408.44 | 1,218,328 |
| 2023-04-14 | 28,500.00 | 28,600.00 | 28,100.00 | 28,500.00 | 19,476.78 | 267,122 |
| 2023-04-13 | 28,700.00 | 28,900.00 | 28,100.00 | 28,500.00 | 19,476.78 | 424,791 |
| 2023-04-12 | 28,800.00 | 28,900.00 | 28,200.00 | 28,700.00 | 19,613.46 | 644,433 |
| 2023-04-11 | 28,800.00 | 29,200.00 | 28,300.00 | 28,800.00 | 19,681.79 | 461,885 |
| 2023-04-10 | 28,900.00 | 29,200.00 | 28,400.00 | 28,800.00 | 19,681.79 | 679,842 |
| 2023-04-07 | 28,900.00 | 29,400.00 | 28,300.00 | 28,900.00 | 19,750.13 | 274,539 |
| 2023-04-06 | 29,000.00 | 29,500.00 | 28,600.00 | 28,900.00 | 19,750.13 | 527,283 |
| 2023-04-05 | 29,300.00 | 29,300.00 | 28,800.00 | 29,000.00 | 19,818.47 | 263,244 |
| 2023-04-04 | 29,100.00 | 29,400.00 | 28,600.00 | 29,200.00 | 19,955.15 | 481,420 |
| 2023-04-03 | 28,500.00 | 29,400.00 | 28,500.00 | 29,200.00 | 19,955.15 | 758,858 |
| 2023-03-31 | 28,300.00 | 29,700.00 | 28,300.00 | 28,800.00 | 19,681.79 | 283,730 |
| 2023-03-30 | 29,200.00 | 29,300.00 | 28,600.00 | 28,600.00 | 19,545.12 | 435,033 |
| 2023-03-29 | 29,200.00 | 29,300.00 | 28,600.00 | 29,200.00 | 19,955.15 | 270,414 |
| 2023-03-28 | 29,000.00 | 29,300.00 | 28,600.00 | 29,200.00 | 19,955.15 | 355,870 |
| 2023-03-27 | 29,000.00 | 29,200.00 | 28,500.00 | 29,200.00 | 19,955.15 | 479,405 |
| 2023-03-24 | 28,400.00 | 29,200.00 | 28,300.00 | 29,000.00 | 19,818.47 | 432,448 |
| 2023-03-23 | 28,900.00 | 29,000.00 | 28,400.00 | 28,800.00 | 19,681.79 | 298,509 |
| 2023-03-22 | 28,300.00 | 29,900.00 | 28,300.00 | 28,900.00 | 19,750.13 | 315,810 |
| 2023-03-21 | 28,300.00 | 29,000.00 | 28,300.00 | 28,900.00 | 19,750.13 | 610,213 |
| 2023-03-20 | 28,200.00 | 29,100.00 | 28,200.00 | 28,800.00 | 19,681.79 | 372,405 |
| 2023-03-17 | 28,400.00 | 29,300.00 | 28,200.00 | 28,800.00 | 19,681.79 | 391,909 |
| 2023-03-16 | 29,400.00 | 29,400.00 | 28,300.00 | 28,700.00 | 19,613.46 | 691,953 |
| 2023-03-15 | 29,100.00 | 29,500.00 | 28,200.00 | 29,400.00 | 20,091.83 | 1,836,090 |
| 2023-03-14 | 29,400.00 | 29,500.00 | 28,600.00 | 29,100.00 | 19,886.81 | 412,499 |
| 2023-03-13 | 29,300.00 | 29,900.00 | 28,100.00 | 29,400.00 | 20,091.83 | 1,194,182 |
| 2023-03-10 | 29,800.00 | 30,100.00 | 28,800.00 | 29,300.00 | 20,023.49 | 647,648 |
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.