Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VC3.VN stock page

Vietnam Construction JSC No. 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-2125,400.0125,700.0125,200.0125,700.0123,906.991,868,888
2026-07-2025,800.0126,000.0125,300.0125,500.0123,720.941,731,609
2026-07-1726,200.0126,300.0126,000.0126,000.0124,186.06904,828
2026-07-1626,500.0126,500.0126,200.0126,300.0124,465.131,476,835
2026-07-1526,700.0126,700.0126,200.0126,500.0124,651.171,631,742
2026-07-1426,700.0126,800.0126,400.0126,700.0124,837.221,479,987
2026-07-1326,500.0127,000.0126,200.0126,700.0124,837.221,108,217
2026-07-1026,400.0126,500.0126,200.0126,500.0124,651.171,240,549
2026-07-0926,500.0126,500.0126,200.0126,400.0124,558.151,320,315
2026-07-0826,000.0126,500.0125,900.0126,500.0124,651.171,636,371
2026-07-0726,300.0126,300.0125,900.0126,200.0124,372.101,734,404
2026-07-0626,600.0126,600.0126,200.0126,300.0124,465.131,646,885
2026-07-0326,800.0126,800.0126,500.0126,600.0124,744.20804,749
2026-07-0227,000.0127,000.0126,600.0126,800.0124,930.241,219,912
2026-07-0126,700.0127,300.0126,500.0127,000.0125,116.291,679,634
2026-06-3026,600.0126,800.0126,400.0126,800.0124,930.241,049,743
2026-06-2926,300.0126,600.0126,300.0126,600.0124,744.201,449,324
2026-06-2626,400.0126,500.0126,200.0126,500.0124,651.171,257,252
2026-06-2526,600.0126,700.0126,300.0126,400.0124,558.151,887,377
2026-06-2426,500.0126,600.0126,300.0126,600.0124,744.201,405,278
2026-06-2326,200.0127,000.0126,200.0126,500.0124,651.171,357,628
2026-06-2226,100.0126,400.0126,100.0126,300.0124,465.13579,656
2026-06-1926,400.0126,600.0126,300.0126,300.0124,465.131,134,740
2026-06-1826,600.0126,800.0126,400.0126,500.0124,651.171,095,854
2026-06-1726,600.0126,700.0126,400.0126,700.0124,837.22983,255
2026-06-1626,200.0126,600.0126,200.0126,600.0124,744.201,161,326
2026-06-1526,600.0126,600.0126,200.0126,400.0124,558.151,157,382
2026-06-1226,100.0126,900.0126,100.0126,600.0124,744.201,408,117
2026-06-1126,100.0126,400.0126,100.0126,300.0124,465.131,129,934
2026-06-1026,200.0126,400.0126,000.0126,400.0124,558.151,155,732
2026-06-0925,800.0126,200.0125,800.0126,200.0124,372.101,210,343
2026-06-0826,000.0126,000.0125,700.0126,000.0124,186.061,369,378
2026-06-0525,600.0126,000.0125,600.0126,000.0124,186.061,692,251
2026-06-0425,900.0125,900.0125,500.0125,800.0124,000.011,471,137
2026-06-0326,000.0126,000.0125,700.0125,900.0124,093.03713,607
2026-06-0226,000.0126,000.0125,700.0126,000.0124,186.06807,327
2026-06-0125,800.0126,000.0125,700.0126,000.0124,186.061,167,667
2026-05-2925,800.0125,900.0125,600.0125,900.0124,093.031,180,683
2026-05-2826,000.0126,000.0125,500.0125,900.0124,093.03936,441
2026-05-2726,200.0126,200.0125,700.0126,000.0124,186.061,331,185
2026-05-2626,000.0126,200.0125,800.0126,200.0124,372.101,658,945
2026-05-2525,800.0126,100.0125,800.0126,000.0124,186.062,054,782
2026-05-2226,100.0126,100.0125,700.0126,000.0124,186.061,801,272
2026-05-2125,900.0126,100.0125,800.0126,100.0124,279.081,459,392
2026-05-2026,300.0126,300.0125,600.0126,100.0124,279.081,726,102
2026-05-1926,100.0126,300.0126,100.0126,300.0124,465.131,769,697
2026-05-1826,300.0126,300.0126,000.0126,200.0124,372.10509,574
2026-05-1526,500.0126,500.0126,100.0126,300.0124,465.131,429,152
2026-05-1426,200.0126,400.0126,100.0126,400.0124,558.151,455,843
2026-05-1326,400.0126,400.0126,100.0126,300.0124,465.13518,365
2026-05-1226,000.0126,400.0126,000.0126,400.0124,558.151,435,890
2026-05-1126,300.0126,300.0126,100.0126,200.0124,372.10890,530
2026-05-0826,200.0126,300.0126,000.0126,300.0124,465.131,311,740
2026-05-0726,100.0126,200.0125,900.0126,200.0124,372.101,575,627
2026-05-0625,800.0126,100.0125,700.0126,100.0124,279.081,352,994
2026-05-0526,300.0126,300.0125,700.0126,000.0124,186.061,227,272
2026-05-0426,500.0126,500.0126,200.0126,300.0124,465.131,371,054
2026-04-2926,200.0126,500.0126,200.0126,500.0124,651.171,631,537
2026-04-2826,100.0126,400.0126,000.0126,400.0124,558.151,740,323
2026-04-2426,000.0126,300.0125,900.0126,300.0124,465.131,575,681
← NewerPage 2 of 5 · 247 trading daysOlder →

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.