Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 42,000.01 | 42,500.01 | 41,500.01 | 42,100.01 | 28,770.96 | 579,753 |
| 2022-09-14 | 42,000.01 | 42,100.01 | 41,000.01 | 42,100.01 | 28,770.96 | 1,275,152 |
| 2022-09-13 | 41,500.01 | 42,200.01 | 41,100.01 | 42,100.01 | 28,770.96 | 322,166 |
| 2022-09-12 | 40,900.01 | 41,500.01 | 40,200.01 | 41,500.01 | 28,360.92 | 854,945 |
| 2022-09-09 | 40,900.01 | 41,300.01 | 40,400.01 | 40,900.01 | 27,950.88 | 217,915 |
| 2022-09-08 | 40,900.01 | 41,000.01 | 40,200.01 | 40,900.01 | 27,950.88 | 222,272 |
| 2022-09-07 | 41,100.01 | 41,200.01 | 40,000.01 | 40,900.01 | 27,950.88 | 357,092 |
| 2022-09-06 | 41,800.01 | 41,800.01 | 41,000.01 | 41,100.01 | 28,087.56 | 222,135 |
| 2022-09-05 | 41,900.01 | 42,400.01 | 41,400.01 | 41,800.01 | 28,565.94 | 260,230 |
| 2022-08-31 | 41,300.01 | 42,000.01 | 40,200.01 | 41,900.01 | 28,634.28 | 271,146 |
| 2022-08-30 | 40,900.01 | 42,500.01 | 40,900.01 | 41,300.01 | 28,224.24 | 337,579 |
| 2022-08-29 | 42,700.01 | 42,700.01 | 41,000.01 | 41,100.01 | 28,087.56 | 318,562 |
| 2022-08-26 | 43,700.01 | 43,800.01 | 41,300.01 | 42,700.01 | 29,180.99 | 367,430 |
| 2022-08-25 | 44,000.01 | 44,500.01 | 43,400.01 | 43,700.01 | 29,864.39 | 313,142 |
| 2022-08-24 | 43,000.01 | 44,500.01 | 42,000.01 | 44,000.01 | 30,069.41 | 560,751 |
| 2022-08-23 | 42,800.01 | 43,400.01 | 42,000.01 | 43,000.01 | 29,386.01 | 426,546 |
| 2022-08-22 | 43,200.01 | 43,700.01 | 42,000.01 | 42,800.01 | 29,249.33 | 358,358 |
| 2022-08-19 | 42,900.01 | 44,000.01 | 41,400.01 | 43,200.01 | 29,522.69 | 463,567 |
| 2022-08-18 | 43,300.01 | 43,300.01 | 42,900.01 | 43,000.01 | 29,386.01 | 364,808 |
| 2022-08-17 | 43,000.01 | 44,200.01 | 42,700.01 | 43,300.01 | 29,591.03 | 475,193 |
| 2022-08-16 | 44,100.01 | 44,200.01 | 43,000.01 | 43,000.01 | 29,386.01 | 756,663 |
| 2022-08-15 | 46,400.01 | 47,500.01 | 43,500.01 | 44,100.01 | 30,137.75 | 607,262 |
| 2022-08-12 | 46,200.01 | 46,500.01 | 43,400.01 | 46,400.01 | 31,709.56 | 496,796 |
| 2022-08-11 | 47,700.01 | 48,900.01 | 45,800.01 | 46,200.01 | 31,572.88 | 603,603 |
| 2022-08-10 | 44,800.01 | 48,000.01 | 44,700.01 | 47,700.01 | 32,597.97 | 638,630 |
| 2022-08-09 | 45,100.01 | 45,100.01 | 42,000.01 | 44,800.01 | 30,616.13 | 546,013 |
| 2022-08-08 | 46,000.01 | 46,300.01 | 44,300.01 | 45,100.01 | 30,821.14 | 637,844 |
| 2022-08-05 | 42,600.01 | 46,800.01 | 42,600.01 | 46,000.01 | 31,436.20 | 1,198,609 |
| 2022-08-04 | 38,800.01 | 42,600.01 | 38,800.01 | 42,600.01 | 29,112.66 | 1,029,126 |
| 2022-08-03 | 35,300.01 | 38,800.01 | 35,300.01 | 38,800.01 | 26,515.75 | 467,479 |
| 2022-08-02 | 48,900.00 | 49,200.00 | 48,000.00 | 48,000.00 | 24,146.64 | 362,386 |
| 2022-08-01 | 48,500.00 | 49,500.00 | 48,500.00 | 48,900.00 | 24,599.39 | 276,373 |
| 2022-07-29 | 49,500.00 | 49,600.00 | 48,500.00 | 48,500.00 | 24,398.17 | 374,241 |
| 2022-07-28 | 48,900.00 | 49,700.00 | 48,900.00 | 49,500.00 | 24,901.23 | 476,886 |
| 2022-07-27 | 48,800.00 | 49,000.00 | 48,400.00 | 48,900.00 | 24,599.39 | 355,428 |
| 2022-07-26 | 46,800.00 | 49,000.00 | 46,800.00 | 48,800.00 | 24,549.09 | 428,396 |
| 2022-07-25 | 46,500.00 | 46,700.00 | 46,500.00 | 46,700.00 | 23,492.67 | 207,134 |
| 2022-07-22 | 45,500.00 | 47,000.00 | 45,500.00 | 46,500.00 | 23,392.06 | 208,526 |
| 2022-07-21 | 45,100.00 | 45,500.00 | 45,100.00 | 45,500.00 | 22,889.00 | 204,153 |
| 2022-07-20 | 43,900.00 | 45,100.00 | 43,900.00 | 45,100.00 | 22,687.78 | 265,170 |
| 2022-07-19 | 43,200.00 | 43,900.00 | 43,100.00 | 43,900.00 | 22,084.12 | 310,702 |
| 2022-07-18 | 43,100.00 | 43,400.00 | 43,100.00 | 43,200.00 | 21,731.98 | 218,266 |
| 2022-07-15 | 42,900.00 | 43,400.00 | 42,900.00 | 43,100.00 | 21,681.67 | 244,164 |
| 2022-07-14 | 42,800.00 | 42,900.00 | 42,800.00 | 42,900.00 | 21,581.06 | 332,369 |
| 2022-07-13 | 42,000.00 | 42,900.00 | 42,000.00 | 42,800.00 | 21,530.76 | 333,767 |
| 2022-07-12 | 42,300.00 | 42,500.00 | 40,700.00 | 42,000.00 | 21,128.31 | 359,040 |
| 2022-07-11 | 43,000.00 | 43,200.00 | 42,000.00 | 42,000.00 | 21,128.31 | 306,130 |
| 2022-07-08 | 42,500.00 | 43,600.00 | 42,300.00 | 43,000.00 | 21,631.37 | 367,882 |
| 2022-07-07 | 42,800.00 | 42,800.00 | 41,900.00 | 42,500.00 | 21,379.84 | 281,719 |
| 2022-07-06 | 43,900.00 | 43,900.00 | 42,800.00 | 42,800.00 | 21,530.76 | 353,242 |
| 2022-07-05 | 45,000.00 | 45,000.00 | 43,900.00 | 43,900.00 | 22,084.12 | 321,635 |
| 2022-07-04 | 45,000.00 | 45,500.00 | 44,900.00 | 45,000.00 | 22,637.48 | 309,906 |
| 2022-07-01 | 44,300.00 | 45,000.00 | 43,800.00 | 45,000.00 | 22,637.48 | 355,627 |
| 2022-06-30 | 45,000.00 | 45,700.00 | 44,300.00 | 44,300.00 | 22,285.34 | 353,043 |
| 2022-06-29 | 44,800.00 | 45,600.00 | 44,800.00 | 45,000.00 | 22,637.48 | 354,832 |
| 2022-06-28 | 44,500.00 | 45,700.00 | 44,500.00 | 44,800.00 | 22,536.87 | 487,623 |
| 2022-06-27 | 43,600.00 | 44,700.00 | 43,500.00 | 44,500.00 | 22,385.95 | 450,448 |
| 2022-06-24 | 43,600.00 | 43,900.00 | 43,500.00 | 43,600.00 | 21,933.20 | 2,186,242 |
| 2022-06-23 | 43,500.00 | 43,900.00 | 43,000.00 | 43,600.00 | 21,933.20 | 752,005 |
| 2022-06-22 | 43,100.00 | 44,000.00 | 42,900.00 | 43,500.00 | 21,882.89 | 294,799 |
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.