Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 55,100.00 | 59,000.00 | 53,000.00 | 58,000.00 | 29,177.19 | 770,876 |
| 2021-12-21 | 56,100.00 | 56,300.00 | 51,600.00 | 55,600.00 | 27,969.86 | 351,254 |
| 2021-12-20 | 56,900.00 | 57,500.00 | 53,800.00 | 56,900.00 | 28,623.83 | 438,843 |
| 2021-12-17 | 51,800.00 | 56,900.00 | 47,000.00 | 56,900.00 | 28,623.83 | 1,223,051 |
| 2021-12-16 | 53,000.00 | 53,300.00 | 51,500.00 | 51,800.00 | 26,058.25 | 327,612 |
| 2021-12-15 | 54,200.00 | 54,300.00 | 52,700.00 | 53,000.00 | 26,661.92 | 619,624 |
| 2021-12-14 | 53,700.00 | 54,400.00 | 52,600.00 | 54,300.00 | 27,315.89 | 467,945 |
| 2021-12-13 | 52,500.00 | 54,900.00 | 52,500.00 | 53,800.00 | 27,064.36 | 1,003,874 |
| 2021-12-10 | 53,000.00 | 53,500.00 | 52,100.00 | 52,500.00 | 26,410.39 | 384,855 |
| 2021-12-09 | 53,500.00 | 53,800.00 | 52,000.00 | 53,800.00 | 27,064.36 | 568,145 |
| 2021-12-08 | 53,200.00 | 54,000.00 | 51,400.00 | 53,500.00 | 26,913.45 | 1,251,352 |
| 2021-12-07 | 56,000.00 | 56,700.00 | 52,100.00 | 53,200.00 | 26,762.53 | 1,688,974 |
| 2021-12-06 | 60,000.00 | 60,500.00 | 56,000.00 | 57,800.00 | 29,076.58 | 595,422 |
| 2021-12-03 | 58,100.00 | 63,000.00 | 58,100.00 | 59,800.00 | 30,082.69 | 2,592,669 |
| 2021-12-02 | 53,600.00 | 58,600.00 | 53,600.00 | 58,500.00 | 29,428.72 | 2,663,337 |
| 2021-12-01 | 52,000.00 | 54,600.00 | 49,400.00 | 53,600.00 | 26,963.75 | 417,567 |
| 2021-11-30 | 56,000.00 | 56,000.00 | 53,000.00 | 54,800.00 | 27,567.42 | 368,916 |
| 2021-11-29 | 55,000.00 | 56,500.00 | 54,100.00 | 55,600.00 | 27,969.86 | 458,019 |
| 2021-11-26 | 54,000.00 | 56,000.00 | 53,000.00 | 56,000.00 | 28,171.08 | 902,949 |
| 2021-11-25 | 56,800.00 | 56,800.00 | 54,000.00 | 54,000.00 | 27,164.97 | 459,791 |
| 2021-11-24 | 56,600.00 | 56,800.00 | 54,000.00 | 56,800.00 | 28,573.53 | 749,268 |
| 2021-11-23 | 54,000.00 | 57,500.00 | 52,000.00 | 56,000.00 | 28,171.08 | 747,193 |
| 2021-11-22 | 55,600.00 | 57,200.00 | 52,000.00 | 57,200.00 | 28,774.75 | 1,620,992 |
| 2021-11-19 | 58,700.00 | 59,000.00 | 54,000.00 | 55,600.00 | 27,969.86 | 1,212,335 |
| 2021-11-18 | 59,800.00 | 60,000.00 | 55,900.00 | 58,700.00 | 29,529.33 | 971,951 |
| 2021-11-17 | 59,300.00 | 63,000.00 | 57,000.00 | 59,800.00 | 30,082.69 | 1,074,002 |
| 2021-11-16 | 55,000.00 | 59,400.00 | 55,000.00 | 59,000.00 | 29,680.25 | 1,495,600 |
| 2021-11-15 | 49,300.00 | 54,200.00 | 49,300.00 | 54,200.00 | 27,265.58 | 2,300,860 |
| 2021-11-12 | 46,900.00 | 49,300.00 | 46,000.00 | 49,300.00 | 24,800.61 | 1,714,182 |
| 2021-11-11 | 47,100.00 | 47,800.00 | 45,900.00 | 46,900.00 | 23,593.28 | 1,647,549 |
| 2021-11-10 | 43,100.00 | 47,300.00 | 41,900.00 | 47,300.00 | 23,794.50 | 1,781,942 |
| 2021-11-09 | 42,500.00 | 43,400.00 | 41,700.00 | 43,000.00 | 21,631.37 | 2,059,045 |
| 2021-11-08 | 41,400.00 | 42,300.00 | 40,800.00 | 42,300.00 | 21,279.23 | 1,139,181 |
| 2021-11-05 | 42,500.00 | 43,800.00 | 41,500.00 | 41,500.00 | 20,876.78 | 766,179 |
| 2021-11-04 | 40,300.00 | 42,500.00 | 37,200.00 | 42,500.00 | 21,379.84 | 2,096,212 |
| 2021-11-03 | 39,800.00 | 42,400.00 | 39,800.00 | 41,000.00 | 20,625.26 | 1,026,953 |
| 2021-11-02 | 37,100.00 | 40,900.00 | 37,100.00 | 39,900.00 | 20,071.90 | 1,698,283 |
| 2021-11-01 | 33,600.00 | 37,200.00 | 33,600.00 | 37,200.00 | 18,713.65 | 1,306,666 |
| 2021-10-29 | 33,000.00 | 33,900.00 | 31,900.00 | 33,900.00 | 17,053.57 | 1,520,879 |
| 2021-10-28 | 32,300.00 | 32,600.00 | 29,300.00 | 32,600.00 | 16,399.59 | 1,115,852 |
| 2021-10-27 | 32,400.00 | 32,700.00 | 32,000.00 | 32,500.00 | 16,349.29 | 936,369 |
| 2021-10-26 | 30,000.00 | 32,600.00 | 30,000.00 | 32,400.00 | 16,298.98 | 668,150 |
| 2021-10-25 | 26,800.00 | 29,700.00 | 26,800.00 | 29,700.00 | 14,940.74 | 778,318 |
| 2021-10-22 | 26,600.00 | 27,000.00 | 26,600.00 | 27,000.00 | 13,582.49 | 434,418 |
| 2021-10-21 | 26,700.00 | 27,300.00 | 26,600.00 | 26,800.00 | 13,481.88 | 606,832 |
| 2021-10-20 | 27,000.00 | 27,100.00 | 26,600.00 | 26,700.00 | 13,431.57 | 483,615 |
← NewerPage 21 of 21 · 1,246 trading days
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.