Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 33,400.01 | 34,900.01 | 32,000.01 | 33,000.01 | 22,552.06 | 885,726 |
| 2022-12-06 | 33,000.01 | 34,800.01 | 32,100.01 | 33,400.01 | 22,825.42 | 1,176,140 |
| 2022-12-05 | 30,000.00 | 33,100.01 | 29,500.00 | 33,000.01 | 22,552.06 | 1,589,318 |
| 2022-12-02 | 30,900.00 | 31,000.00 | 29,300.00 | 31,000.00 | 21,185.27 | 461,519 |
| 2022-12-01 | 29,700.00 | 33,000.01 | 29,600.00 | 30,900.00 | 21,116.93 | 770,930 |
| 2022-11-30 | 29,900.00 | 30,000.00 | 27,500.00 | 30,000.00 | 20,501.87 | 879,871 |
| 2022-11-29 | 27,000.00 | 30,900.00 | 27,000.00 | 30,100.00 | 20,570.21 | 1,011,101 |
| 2022-11-28 | 29,000.00 | 30,000.00 | 28,000.00 | 30,000.00 | 20,501.87 | 614,285 |
| 2022-11-25 | 28,400.00 | 29,000.00 | 25,900.00 | 29,000.00 | 19,818.47 | 334,652 |
| 2022-11-24 | 28,600.00 | 28,700.00 | 26,800.00 | 28,700.00 | 19,613.46 | 376,941 |
| 2022-11-23 | 29,000.00 | 29,200.00 | 26,600.00 | 29,000.00 | 19,818.47 | 194,325 |
| 2022-11-22 | 30,000.00 | 30,000.00 | 27,000.00 | 29,500.00 | 20,160.17 | 466,958 |
| 2022-11-21 | 30,000.00 | 30,600.00 | 27,900.00 | 30,000.00 | 20,501.87 | 156,135 |
| 2022-11-18 | 31,200.00 | 31,200.00 | 28,200.00 | 30,900.00 | 21,116.93 | 333,482 |
| 2022-11-17 | 31,300.00 | 31,800.00 | 28,200.00 | 31,300.00 | 21,390.28 | 277,292 |
| 2022-11-16 | 31,000.00 | 31,300.00 | 28,200.00 | 31,300.00 | 21,390.28 | 235,141 |
| 2022-11-15 | 33,300.01 | 33,300.01 | 30,200.00 | 31,300.00 | 21,390.28 | 709,845 |
| 2022-11-14 | 35,400.01 | 35,400.01 | 32,400.01 | 33,500.01 | 22,893.75 | 266,317 |
| 2022-11-11 | 35,900.01 | 35,900.01 | 34,600.01 | 35,500.01 | 24,260.55 | 216,566 |
| 2022-11-10 | 36,900.01 | 37,000.01 | 35,000.01 | 36,000.01 | 24,602.24 | 195,202 |
| 2022-11-09 | 36,900.01 | 36,900.01 | 35,000.01 | 36,900.01 | 25,217.30 | 187,155 |
| 2022-11-08 | 34,000.01 | 38,000.01 | 34,000.01 | 36,900.01 | 25,217.30 | 194,911 |
| 2022-11-07 | 38,000.01 | 38,000.01 | 37,000.01 | 37,300.01 | 25,490.66 | 283,439 |
| 2022-11-04 | 37,900.01 | 38,100.01 | 36,700.01 | 37,500.01 | 25,627.34 | 184,650 |
| 2022-11-03 | 38,400.01 | 38,400.01 | 36,700.01 | 37,800.01 | 25,832.36 | 198,421 |
| 2022-11-02 | 37,900.01 | 37,900.01 | 36,800.01 | 37,800.01 | 25,832.36 | 51,070 |
| 2022-11-01 | 38,000.01 | 38,400.01 | 36,800.01 | 38,000.01 | 25,969.04 | 79,471 |
| 2022-10-31 | 38,900.01 | 38,900.01 | 37,200.01 | 37,900.01 | 25,900.70 | 29,993 |
| 2022-10-28 | 38,000.01 | 41,500.01 | 37,700.01 | 38,000.01 | 25,969.04 | 187,594 |
| 2022-10-27 | 38,000.01 | 38,000.01 | 37,300.01 | 38,000.01 | 25,969.04 | 235,063 |
| 2022-10-26 | 38,000.01 | 38,000.01 | 37,000.01 | 37,300.01 | 25,490.66 | 230,247 |
| 2022-10-25 | 38,000.01 | 38,400.01 | 37,700.01 | 38,000.01 | 25,969.04 | 287,827 |
| 2022-10-24 | 38,300.01 | 38,300.01 | 37,400.01 | 38,000.01 | 25,969.04 | 185,690 |
| 2022-10-21 | 38,500.01 | 38,500.01 | 37,900.01 | 38,300.01 | 26,174.05 | 307,729 |
| 2022-10-20 | 38,400.01 | 38,800.01 | 38,200.01 | 38,500.01 | 26,310.73 | 128,476 |
| 2022-10-19 | 38,800.01 | 38,900.01 | 38,100.01 | 38,400.01 | 26,242.39 | 215,878 |
| 2022-10-18 | 38,600.01 | 38,900.01 | 38,400.01 | 38,800.01 | 26,515.75 | 259,001 |
| 2022-10-17 | 38,900.01 | 39,500.01 | 38,000.01 | 38,600.01 | 26,379.07 | 200,909 |
| 2022-10-14 | 38,900.01 | 38,900.01 | 38,600.01 | 38,900.01 | 26,584.09 | 208,225 |
| 2022-10-13 | 38,600.01 | 39,000.01 | 38,000.01 | 38,800.01 | 26,515.75 | 247,295 |
| 2022-10-12 | 38,600.01 | 39,500.01 | 38,400.01 | 38,600.01 | 26,379.07 | 224,513 |
| 2022-10-11 | 38,600.01 | 38,600.01 | 37,900.01 | 38,600.01 | 26,379.07 | 272,756 |
| 2022-10-10 | 38,600.01 | 38,600.01 | 38,100.01 | 38,600.01 | 26,379.07 | 321,337 |
| 2022-10-07 | 38,600.01 | 38,800.01 | 37,900.01 | 38,600.01 | 26,379.07 | 305,826 |
| 2022-10-06 | 39,100.01 | 39,200.01 | 38,100.01 | 38,600.01 | 26,379.07 | 239,246 |
| 2022-10-05 | 38,800.01 | 39,500.01 | 38,100.01 | 39,100.01 | 26,720.77 | 255,489 |
| 2022-10-04 | 38,800.01 | 38,800.01 | 38,000.01 | 38,800.01 | 26,515.75 | 450,544 |
| 2022-10-03 | 39,700.01 | 39,700.01 | 37,900.01 | 38,800.01 | 26,515.75 | 420,525 |
| 2022-09-30 | 39,500.01 | 39,500.01 | 38,500.01 | 39,200.01 | 26,789.11 | 172,960 |
| 2022-09-29 | 40,000.01 | 40,000.01 | 39,100.01 | 39,500.01 | 26,994.13 | 333,694 |
| 2022-09-28 | 40,000.01 | 40,200.01 | 39,700.01 | 40,000.01 | 27,335.83 | 267,489 |
| 2022-09-27 | 40,000.01 | 40,000.01 | 38,800.01 | 40,000.01 | 27,335.83 | 338,969 |
| 2022-09-26 | 40,300.01 | 40,300.01 | 39,400.01 | 40,000.01 | 27,335.83 | 340,506 |
| 2022-09-23 | 40,500.01 | 40,500.01 | 40,000.01 | 40,300.01 | 27,540.85 | 347,237 |
| 2022-09-22 | 40,400.01 | 40,500.01 | 40,000.01 | 40,500.01 | 27,677.52 | 321,776 |
| 2022-09-21 | 40,400.01 | 40,500.01 | 40,200.01 | 40,400.01 | 27,609.18 | 236,613 |
| 2022-09-20 | 40,300.01 | 40,400.01 | 40,000.01 | 40,400.01 | 27,609.18 | 988,016 |
| 2022-09-19 | 40,700.01 | 40,700.01 | 40,000.01 | 40,300.01 | 27,540.85 | 1,375,660 |
| 2022-09-16 | 42,100.01 | 42,100.01 | 40,700.01 | 40,700.01 | 27,814.20 | 348,976 |
| 2022-09-15 | 42,000.01 | 42,500.01 | 41,500.01 | 42,100.01 | 28,770.96 | 579,753 |
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.