Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 43,500.00 | 43,500.00 | 42,600.00 | 42,700.00 | 21,480.45 | 116,289 |
| 2022-06-20 | 44,300.00 | 44,300.00 | 43,000.00 | 43,500.00 | 21,882.89 | 100,188 |
| 2022-06-17 | 45,000.00 | 45,000.00 | 44,000.00 | 44,300.00 | 22,285.34 | 106,748 |
| 2022-06-16 | 44,900.00 | 45,500.00 | 44,800.00 | 45,000.00 | 22,637.48 | 182,684 |
| 2022-06-15 | 43,800.00 | 48,100.00 | 43,800.00 | 45,000.00 | 22,637.48 | 173,852 |
| 2022-06-14 | 44,300.00 | 44,300.00 | 43,000.00 | 43,800.00 | 22,033.81 | 423,892 |
| 2022-06-13 | 45,000.00 | 45,000.00 | 44,000.00 | 44,300.00 | 22,285.34 | 339,983 |
| 2022-06-10 | 44,200.00 | 45,000.00 | 44,200.00 | 45,000.00 | 22,637.48 | 247,488 |
| 2022-06-09 | 44,000.00 | 44,300.00 | 43,500.00 | 44,200.00 | 22,235.03 | 308,515 |
| 2022-06-08 | 44,100.00 | 45,000.00 | 43,600.00 | 44,000.00 | 22,134.42 | 434,193 |
| 2022-06-07 | 45,000.00 | 45,000.00 | 44,000.00 | 44,100.00 | 22,184.73 | 321,635 |
| 2022-06-06 | 45,100.00 | 45,700.00 | 45,000.00 | 45,000.00 | 22,637.48 | 410,691 |
| 2022-06-03 | 47,000.00 | 47,100.00 | 45,100.00 | 45,100.00 | 22,687.78 | 289,278 |
| 2022-06-02 | 47,000.00 | 47,200.00 | 46,500.00 | 47,000.00 | 23,643.59 | 217,471 |
| 2022-06-01 | 45,600.00 | 47,000.00 | 45,600.00 | 47,000.00 | 23,643.59 | 312,783 |
| 2022-05-31 | 45,800.00 | 45,800.00 | 45,500.00 | 45,600.00 | 22,939.31 | 238,379 |
| 2022-05-30 | 45,800.00 | 46,200.00 | 45,700.00 | 45,800.00 | 23,039.92 | 353,639 |
| 2022-05-27 | 45,400.00 | 45,900.00 | 45,100.00 | 45,800.00 | 23,039.92 | 637,902 |
| 2022-05-26 | 45,900.00 | 46,000.00 | 45,000.00 | 45,400.00 | 22,838.70 | 464,029 |
| 2022-05-25 | 45,700.00 | 46,000.00 | 45,100.00 | 45,900.00 | 23,090.23 | 325,068 |
| 2022-05-24 | 46,100.00 | 47,000.00 | 45,600.00 | 45,700.00 | 22,989.62 | 320,325 |
| 2022-05-23 | 47,000.00 | 47,000.00 | 46,100.00 | 46,100.00 | 23,190.84 | 479,868 |
| 2022-05-20 | 47,200.00 | 47,300.00 | 46,600.00 | 47,000.00 | 23,643.59 | 409,108 |
| 2022-05-19 | 48,400.00 | 48,400.00 | 47,000.00 | 47,200.00 | 23,744.20 | 367,355 |
| 2022-05-18 | 47,800.00 | 49,000.00 | 47,000.00 | 48,400.00 | 24,347.86 | 252,678 |
| 2022-05-17 | 46,400.00 | 49,000.00 | 45,500.00 | 47,800.00 | 24,046.03 | 273,131 |
| 2022-05-16 | 46,000.00 | 48,000.00 | 46,000.00 | 46,400.00 | 23,341.75 | 433,551 |
| 2022-05-13 | 47,800.00 | 47,900.00 | 45,900.00 | 46,000.00 | 23,140.53 | 156,842 |
| 2022-05-12 | 45,000.00 | 49,500.00 | 45,000.00 | 47,800.00 | 24,046.03 | 335,947 |
| 2022-05-11 | 45,800.00 | 49,500.00 | 45,200.00 | 49,500.00 | 24,901.23 | 176,323 |
| 2022-05-10 | 46,000.00 | 46,000.00 | 44,600.00 | 45,800.00 | 23,039.92 | 116,687 |
| 2022-05-09 | 49,100.00 | 49,100.00 | 44,700.00 | 46,000.00 | 23,140.53 | 113,512 |
| 2022-05-06 | 49,500.00 | 49,500.00 | 47,400.00 | 49,000.00 | 24,649.70 | 194,213 |
| 2022-05-05 | 50,100.00 | 50,700.00 | 48,700.00 | 49,500.00 | 24,901.23 | 140,740 |
| 2022-05-04 | 50,300.00 | 50,900.00 | 49,500.00 | 50,100.00 | 25,203.06 | 162,853 |
| 2022-04-29 | 50,100.00 | 50,800.00 | 50,100.00 | 50,300.00 | 25,303.67 | 101,804 |
| 2022-04-28 | 48,900.00 | 51,200.00 | 48,900.00 | 50,100.00 | 25,203.06 | 82,740 |
| 2022-04-27 | 44,500.00 | 48,900.00 | 44,500.00 | 48,900.00 | 24,599.39 | 156,396 |
| 2022-04-26 | 48,200.00 | 48,200.00 | 43,000.00 | 44,500.00 | 22,385.95 | 500,939 |
| 2022-04-25 | 47,800.00 | 48,000.00 | 44,400.00 | 44,500.00 | 22,385.95 | 316,697 |
| 2022-04-22 | 47,900.00 | 50,000.00 | 47,000.00 | 47,800.00 | 24,046.03 | 280,558 |
| 2022-04-21 | 47,500.00 | 48,000.00 | 45,000.00 | 47,600.00 | 23,945.42 | 378,885 |
| 2022-04-20 | 49,100.00 | 49,100.00 | 44,500.00 | 47,500.00 | 23,895.11 | 266,571 |
| 2022-04-19 | 48,900.00 | 50,200.00 | 47,800.00 | 48,800.00 | 24,549.09 | 492,992 |
| 2022-04-18 | 52,900.00 | 53,200.00 | 48,600.00 | 48,900.00 | 24,599.39 | 430,768 |
| 2022-04-15 | 53,300.00 | 53,400.00 | 52,800.00 | 52,900.00 | 26,611.61 | 246,315 |
| 2022-04-14 | 52,900.00 | 53,500.00 | 52,800.00 | 53,200.00 | 26,762.53 | 333,570 |
| 2022-04-13 | 52,300.00 | 52,800.00 | 51,900.00 | 52,800.00 | 26,561.31 | 725,760 |
| 2022-04-12 | 52,200.00 | 52,600.00 | 51,200.00 | 52,300.00 | 26,309.78 | 474,932 |
| 2022-04-08 | 51,500.00 | 52,500.00 | 50,800.00 | 52,200.00 | 26,259.47 | 419,276 |
| 2022-04-07 | 53,000.00 | 53,400.00 | 51,800.00 | 52,100.00 | 26,209.17 | 179,503 |
| 2022-04-06 | 53,000.00 | 53,500.00 | 52,800.00 | 53,400.00 | 26,863.14 | 226,814 |
| 2022-04-05 | 52,000.00 | 54,600.00 | 52,000.00 | 53,400.00 | 26,863.14 | 993,728 |
| 2022-04-04 | 52,000.00 | 52,800.00 | 51,500.00 | 52,600.00 | 26,460.70 | 593,376 |
| 2022-04-01 | 53,300.00 | 53,500.00 | 50,500.00 | 52,500.00 | 26,410.39 | 321,038 |
| 2022-03-31 | 53,500.00 | 54,400.00 | 53,000.00 | 53,300.00 | 26,812.83 | 415,678 |
| 2022-03-30 | 54,500.00 | 54,900.00 | 53,500.00 | 53,700.00 | 27,014.06 | 339,923 |
| 2022-03-29 | 53,900.00 | 56,000.00 | 53,900.00 | 55,000.00 | 27,668.03 | 1,251,255 |
| 2022-03-28 | 52,500.00 | 54,600.00 | 52,400.00 | 53,900.00 | 27,114.67 | 297,977 |
| 2022-03-25 | 53,500.00 | 53,600.00 | 52,300.00 | 52,500.00 | 26,410.39 | 391,019 |
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.