Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 54,200.00 | 54,200.00 | 52,700.00 | 53,700.00 | 27,014.06 | 352,246 |
| 2022-03-23 | 54,000.00 | 54,700.00 | 54,000.00 | 54,200.00 | 27,265.58 | 316,864 |
| 2022-03-22 | 56,500.00 | 56,600.00 | 53,600.00 | 54,000.00 | 27,164.97 | 193,458 |
| 2022-03-21 | 53,300.00 | 56,800.00 | 53,300.00 | 56,500.00 | 28,422.61 | 759,424 |
| 2022-03-18 | 56,100.00 | 56,100.00 | 54,700.00 | 55,000.00 | 27,668.03 | 676,868 |
| 2022-03-17 | 55,000.00 | 58,300.00 | 55,000.00 | 56,100.00 | 28,221.39 | 953,087 |
| 2022-03-16 | 50,500.00 | 56,800.00 | 50,500.00 | 55,000.00 | 27,668.03 | 890,260 |
| 2022-03-15 | 51,800.00 | 52,600.00 | 49,600.00 | 51,900.00 | 26,108.56 | 516,540 |
| 2022-03-14 | 52,900.00 | 53,000.00 | 51,600.00 | 51,600.00 | 25,957.64 | 393,993 |
| 2022-03-11 | 54,300.00 | 54,700.00 | 52,700.00 | 52,900.00 | 26,611.61 | 172,745 |
| 2022-03-10 | 53,000.00 | 54,500.00 | 53,000.00 | 54,300.00 | 27,315.89 | 829,070 |
| 2022-03-09 | 53,600.00 | 53,600.00 | 51,300.00 | 53,000.00 | 26,661.92 | 199,650 |
| 2022-03-08 | 54,300.00 | 54,400.00 | 53,200.00 | 53,600.00 | 26,963.75 | 347,350 |
| 2022-03-07 | 54,000.00 | 54,500.00 | 53,800.00 | 54,400.00 | 27,366.19 | 528,572 |
| 2022-03-04 | 54,000.00 | 55,000.00 | 54,000.00 | 54,900.00 | 27,617.72 | 843,279 |
| 2022-03-03 | 52,100.00 | 54,000.00 | 51,500.00 | 54,000.00 | 27,164.97 | 671,875 |
| 2022-03-02 | 51,800.00 | 52,600.00 | 51,500.00 | 52,100.00 | 26,209.17 | 566,650 |
| 2022-03-01 | 51,000.00 | 51,500.00 | 50,700.00 | 51,500.00 | 25,907.34 | 547,465 |
| 2022-02-28 | 51,900.00 | 52,100.00 | 51,000.00 | 51,000.00 | 25,655.81 | 454,483 |
| 2022-02-25 | 52,300.00 | 52,300.00 | 51,600.00 | 51,900.00 | 26,108.56 | 369,343 |
| 2022-02-24 | 52,800.00 | 52,900.00 | 51,800.00 | 52,300.00 | 26,309.78 | 246,009 |
| 2022-02-23 | 53,600.00 | 53,600.00 | 52,900.00 | 53,200.00 | 26,762.53 | 174,538 |
| 2022-02-22 | 53,200.00 | 53,800.00 | 52,800.00 | 53,200.00 | 26,762.53 | 161,016 |
| 2022-02-21 | 53,500.00 | 53,800.00 | 53,000.00 | 53,200.00 | 26,762.53 | 183,757 |
| 2022-02-18 | 53,900.00 | 54,000.00 | 53,000.00 | 53,400.00 | 26,863.14 | 194,213 |
| 2022-02-17 | 53,800.00 | 54,000.00 | 53,600.00 | 53,800.00 | 27,064.36 | 144,318 |
| 2022-02-16 | 53,600.00 | 54,100.00 | 53,200.00 | 53,700.00 | 27,014.06 | 132,797 |
| 2022-02-15 | 53,800.00 | 54,000.00 | 52,900.00 | 53,300.00 | 26,812.83 | 132,590 |
| 2022-02-14 | 54,500.00 | 54,500.00 | 53,000.00 | 53,600.00 | 26,963.75 | 93,413 |
| 2022-02-11 | 54,500.00 | 54,500.00 | 53,000.00 | 53,800.00 | 27,064.36 | 186,884 |
| 2022-02-10 | 54,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 27,416.50 | 169,166 |
| 2022-02-09 | 54,800.00 | 55,400.00 | 54,300.00 | 54,500.00 | 27,416.50 | 200,219 |
| 2022-02-08 | 55,000.00 | 55,200.00 | 54,300.00 | 54,800.00 | 27,567.42 | 247,780 |
| 2022-02-07 | 54,500.00 | 55,200.00 | 54,500.00 | 55,000.00 | 27,668.03 | 188,457 |
| 2022-01-28 | 53,700.00 | 55,600.00 | 52,000.00 | 54,500.00 | 27,416.50 | 368,912 |
| 2022-01-27 | 53,700.00 | 55,000.00 | 52,500.00 | 53,700.00 | 27,014.06 | 281,281 |
| 2022-01-26 | 53,700.00 | 55,500.00 | 53,500.00 | 53,700.00 | 27,014.06 | 894,753 |
| 2022-01-25 | 56,000.00 | 56,700.00 | 53,500.00 | 53,700.00 | 27,014.06 | 449,378 |
| 2022-01-24 | 57,000.00 | 57,300.00 | 53,000.00 | 56,000.00 | 28,171.08 | 542,287 |
| 2022-01-21 | 57,500.00 | 58,000.00 | 55,300.00 | 57,000.00 | 28,674.14 | 322,454 |
| 2022-01-20 | 57,200.00 | 58,000.00 | 54,400.00 | 57,500.00 | 28,925.67 | 606,892 |
| 2022-01-19 | 58,500.00 | 58,700.00 | 57,100.00 | 57,200.00 | 28,774.75 | 267,384 |
| 2022-01-18 | 52,500.00 | 59,500.00 | 52,500.00 | 58,500.00 | 29,428.72 | 613,070 |
| 2022-01-17 | 58,200.00 | 60,500.00 | 58,000.00 | 58,300.00 | 29,328.11 | 777,732 |
| 2022-01-14 | 58,000.00 | 58,400.00 | 57,200.00 | 58,200.00 | 29,277.80 | 218,491 |
| 2022-01-13 | 56,500.00 | 58,500.00 | 56,500.00 | 58,000.00 | 29,177.19 | 622,795 |
| 2022-01-12 | 58,600.00 | 58,800.00 | 53,000.00 | 56,500.00 | 28,422.61 | 338,148 |
| 2022-01-11 | 58,000.00 | 58,800.00 | 57,200.00 | 58,600.00 | 29,479.03 | 711,994 |
| 2022-01-10 | 58,100.00 | 58,500.00 | 57,500.00 | 58,000.00 | 29,177.19 | 710,026 |
| 2022-01-07 | 57,900.00 | 58,400.00 | 57,100.00 | 58,100.00 | 29,227.50 | 629,645 |
| 2022-01-06 | 58,300.00 | 59,100.00 | 57,900.00 | 57,900.00 | 29,126.89 | 454,610 |
| 2022-01-05 | 57,700.00 | 58,400.00 | 57,700.00 | 58,300.00 | 29,328.11 | 832,513 |
| 2022-01-04 | 57,700.00 | 59,700.00 | 57,600.00 | 57,800.00 | 29,076.58 | 213,410 |
| 2021-12-31 | 52,500.00 | 58,300.00 | 52,500.00 | 57,700.00 | 29,026.28 | 387,496 |
| 2021-12-30 | 59,800.00 | 60,000.00 | 57,000.00 | 58,200.00 | 29,277.80 | 229,221 |
| 2021-12-29 | 63,000.00 | 63,000.00 | 57,500.00 | 60,000.00 | 30,183.30 | 308,839 |
| 2021-12-28 | 58,000.00 | 63,500.00 | 55,100.00 | 63,500.00 | 31,944.00 | 708,777 |
| 2021-12-27 | 61,000.00 | 61,100.00 | 58,000.00 | 58,500.00 | 29,428.72 | 274,065 |
| 2021-12-24 | 59,500.00 | 62,200.00 | 59,500.00 | 61,400.00 | 30,887.58 | 1,326,503 |
| 2021-12-23 | 57,700.00 | 60,500.00 | 57,700.00 | 59,500.00 | 29,931.78 | 1,053,217 |
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.