Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 28,600.00 | 29,900.00 | 28,000.00 | 29,800.00 | 20,365.19 | 449,227 |
| 2023-03-08 | 28,000.00 | 28,700.00 | 27,400.00 | 28,600.00 | 19,545.12 | 479,536 |
| 2023-03-07 | 28,000.00 | 28,200.00 | 27,300.00 | 28,100.00 | 19,203.42 | 954,353 |
| 2023-03-06 | 28,000.00 | 28,300.00 | 27,100.00 | 27,800.00 | 18,998.40 | 931,198 |
| 2023-03-03 | 28,200.00 | 28,300.00 | 27,600.00 | 27,800.00 | 18,998.40 | 530,000 |
| 2023-03-02 | 28,200.00 | 28,700.00 | 27,100.00 | 28,200.00 | 19,271.76 | 540,008 |
| 2023-03-01 | 28,000.00 | 28,500.00 | 27,100.00 | 28,200.00 | 19,271.76 | 1,243,205 |
| 2023-02-28 | 27,500.00 | 28,400.00 | 27,200.00 | 28,100.00 | 19,203.42 | 650,721 |
| 2023-02-27 | 27,000.00 | 27,900.00 | 26,800.00 | 27,500.00 | 18,793.38 | 666,055 |
| 2023-02-24 | 28,100.00 | 28,100.00 | 27,000.00 | 27,000.00 | 18,451.68 | 480,748 |
| 2023-02-23 | 28,000.00 | 28,400.00 | 27,200.00 | 28,100.00 | 19,203.42 | 488,819 |
| 2023-02-22 | 29,400.00 | 29,600.00 | 28,000.00 | 28,000.00 | 19,135.08 | 470,227 |
| 2023-02-21 | 29,700.00 | 29,900.00 | 29,000.00 | 29,400.00 | 20,091.83 | 1,245,503 |
| 2023-02-20 | 28,000.00 | 30,000.00 | 27,700.00 | 29,700.00 | 20,296.85 | 540,726 |
| 2023-02-17 | 28,500.00 | 28,600.00 | 28,000.00 | 28,600.00 | 19,545.12 | 650,818 |
| 2023-02-16 | 28,000.00 | 28,900.00 | 27,700.00 | 28,600.00 | 19,545.12 | 2,685,898 |
| 2023-02-15 | 28,000.00 | 28,800.00 | 27,900.00 | 28,600.00 | 19,545.12 | 577,191 |
| 2023-02-14 | 28,400.00 | 29,000.00 | 28,000.00 | 28,000.00 | 19,135.08 | 490,053 |
| 2023-02-13 | 28,400.00 | 28,700.00 | 27,100.00 | 28,400.00 | 19,408.44 | 1,286,814 |
| 2023-02-10 | 28,400.00 | 28,500.00 | 28,000.00 | 28,400.00 | 19,408.44 | 443,813 |
| 2023-02-09 | 29,000.00 | 29,400.00 | 28,000.00 | 28,400.00 | 19,408.44 | 437,135 |
| 2023-02-08 | 29,300.00 | 29,500.00 | 28,800.00 | 29,000.00 | 19,818.47 | 365,528 |
| 2023-02-07 | 29,500.00 | 30,000.00 | 28,000.00 | 29,300.00 | 20,023.49 | 323,970 |
| 2023-02-06 | 29,400.00 | 30,000.00 | 28,200.00 | 29,500.00 | 20,160.17 | 252,423 |
| 2023-02-03 | 29,300.00 | 30,000.00 | 29,300.00 | 29,400.00 | 20,091.83 | 159,220 |
| 2023-02-02 | 31,000.00 | 31,000.00 | 29,300.00 | 29,300.00 | 20,023.49 | 676,923 |
| 2023-02-01 | 32,000.01 | 32,900.01 | 31,000.00 | 31,000.00 | 21,185.27 | 463,818 |
| 2023-01-31 | 32,000.01 | 32,000.01 | 30,800.00 | 31,600.00 | 21,595.30 | 1,047,130 |
| 2023-01-30 | 32,000.01 | 32,000.01 | 28,600.00 | 31,900.00 | 21,800.32 | 330,833 |
| 2023-01-27 | 33,000.01 | 33,300.01 | 31,200.00 | 31,700.00 | 21,663.64 | 126,866 |
| 2023-01-19 | 28,800.00 | 31,200.00 | 28,800.00 | 31,200.00 | 21,321.94 | 291,778 |
| 2023-01-18 | 28,000.00 | 28,400.00 | 27,400.00 | 28,400.00 | 19,408.44 | 350,163 |
| 2023-01-17 | 26,000.00 | 27,300.00 | 26,000.00 | 27,300.00 | 18,656.70 | 340,217 |
| 2023-01-16 | 24,000.00 | 25,900.00 | 24,000.00 | 25,900.00 | 17,699.95 | 845,484 |
| 2023-01-13 | 24,000.00 | 24,500.00 | 23,300.00 | 24,500.00 | 16,743.19 | 198,427 |
| 2023-01-12 | 24,500.00 | 24,500.00 | 23,400.00 | 24,000.00 | 16,401.50 | 270,122 |
| 2023-01-11 | 25,000.00 | 25,400.00 | 23,000.00 | 24,500.00 | 16,743.19 | 298,844 |
| 2023-01-10 | 25,700.00 | 25,700.00 | 23,400.00 | 25,200.00 | 17,221.57 | 308,818 |
| 2023-01-09 | 27,000.00 | 27,000.00 | 24,800.00 | 25,900.00 | 17,699.95 | 437,411 |
| 2023-01-06 | 27,800.00 | 27,800.00 | 25,100.00 | 27,200.00 | 18,588.36 | 487,766 |
| 2023-01-05 | 28,100.00 | 28,100.00 | 26,500.00 | 27,800.00 | 18,998.40 | 314,971 |
| 2023-01-04 | 28,200.00 | 28,200.00 | 26,500.00 | 28,200.00 | 19,271.76 | 279,779 |
| 2023-01-03 | 28,000.00 | 28,400.00 | 26,500.00 | 28,400.00 | 19,408.44 | 656,884 |
| 2022-12-30 | 28,000.00 | 28,100.00 | 27,200.00 | 28,100.00 | 19,203.42 | 245,700 |
| 2022-12-29 | 28,000.00 | 28,300.00 | 27,000.00 | 28,200.00 | 19,271.76 | 266,756 |
| 2022-12-28 | 28,300.00 | 28,300.00 | 27,500.00 | 28,300.00 | 19,340.10 | 218,371 |
| 2022-12-27 | 28,000.00 | 28,400.00 | 26,500.00 | 28,300.00 | 19,340.10 | 365,235 |
| 2022-12-26 | 28,300.00 | 28,300.00 | 26,500.00 | 28,100.00 | 19,203.42 | 257,684 |
| 2022-12-23 | 28,300.00 | 28,400.00 | 26,500.00 | 28,400.00 | 19,408.44 | 316,435 |
| 2022-12-22 | 28,100.00 | 28,400.00 | 27,500.00 | 28,400.00 | 19,408.44 | 315,380 |
| 2022-12-21 | 25,800.00 | 28,600.00 | 25,800.00 | 28,400.00 | 19,408.44 | 1,049,465 |
| 2022-12-20 | 28,600.00 | 28,600.00 | 27,000.00 | 28,600.00 | 19,545.12 | 838,172 |
| 2022-12-19 | 29,000.00 | 29,100.00 | 27,600.00 | 28,600.00 | 19,545.12 | 337,725 |
| 2022-12-16 | 30,000.00 | 30,000.00 | 27,000.00 | 29,000.00 | 19,818.47 | 205,910 |
| 2022-12-15 | 31,000.00 | 31,200.00 | 29,000.00 | 30,000.00 | 20,501.87 | 339,629 |
| 2022-12-14 | 32,000.01 | 32,000.01 | 30,000.00 | 31,000.00 | 21,185.27 | 353,015 |
| 2022-12-13 | 32,300.00 | 32,300.00 | 30,200.00 | 32,100.01 | 21,937.00 | 366,991 |
| 2022-12-12 | 33,100.01 | 33,100.01 | 30,000.00 | 32,400.01 | 22,142.02 | 492,467 |
| 2022-12-09 | 33,500.01 | 33,700.01 | 32,000.01 | 33,000.01 | 22,552.06 | 898,235 |
| 2022-12-08 | 33,200.01 | 33,700.01 | 32,000.01 | 33,000.01 | 22,552.06 | 833,899 |
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.