Vietnam Construction JSC No. 3 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	26,400.01	26,400.01	25,900.01	26,200.01	24,372.10	1,015,666
2026-04-22	26,200.01	26,400.01	26,000.01	26,400.01	24,558.15	1,924,311
2026-04-21	26,500.01	26,500.01	26,300.01	26,300.01	24,465.13	991,257
2026-04-20	26,300.01	26,500.01	26,000.01	26,500.01	24,651.17	1,843,953
2026-04-17	26,400.01	26,400.01	26,000.01	26,300.01	24,465.13	1,722,150
2026-04-16	26,500.01	26,500.01	25,900.01	26,400.01	24,558.15	1,715,402
2026-04-15	26,100.01	26,500.01	26,100.01	26,500.01	24,651.17	1,742,253
2026-04-14	26,600.01	26,600.01	26,100.01	26,400.01	24,558.15	1,216,042
2026-04-13	26,500.01	26,600.01	26,000.01	26,600.01	24,744.20	1,521,525
2026-04-10	26,800.01	26,800.01	26,100.01	26,500.01	24,651.17	1,338,351
2026-04-09	26,700.01	26,800.01	26,400.01	26,800.01	24,930.24	1,947,238
2026-04-08	26,100.01	26,700.01	26,100.01	26,700.01	24,837.22	1,483,069
2026-04-07	26,400.01	26,400.01	25,500.01	26,200.01	24,372.10	2,043,048
2026-04-06	26,600.01	26,600.01	26,100.01	26,400.01	24,558.15	1,570,552
2026-04-03	26,400.01	26,600.01	26,000.01	26,600.01	24,744.20	1,702,928
2026-04-02	26,700.01	26,700.01	26,300.01	26,500.01	24,651.17	1,684,417
2026-04-01	26,500.01	26,800.01	26,200.01	26,700.01	24,837.22	1,513,337
2026-03-31	25,900.01	26,500.01	25,900.01	26,500.01	24,651.17	1,779,985
2026-03-30	26,200.01	26,200.01	25,500.01	26,200.01	24,372.10	1,534,034
2026-03-27	26,000.01	26,200.01	25,700.01	26,200.01	24,372.10	1,123,804
2026-03-26	26,200.01	26,200.01	25,700.01	26,000.01	24,186.06	1,211,436
2026-03-25	26,000.01	26,200.01	25,700.01	26,200.01	24,372.10	856,990
2026-03-24	25,400.01	26,000.01	25,400.01	26,000.01	24,186.06	1,100,820
2026-03-23	25,400.01	25,600.01	25,000.01	25,500.01	23,720.94	1,117,892
2026-03-20	25,500.01	25,700.01	25,200.01	25,700.01	23,906.99	871,625
2026-03-19	25,200.01	25,600.01	25,000.01	25,600.01	23,813.96	1,201,871
2026-03-18	25,200.01	25,500.01	25,200.01	25,500.01	23,720.94	860,331
2026-03-17	25,200.01	25,500.01	25,100.01	25,400.01	23,627.92	762,403
2026-03-16	24,800.01	25,200.01	24,800.01	25,200.01	23,441.87	699,221
2026-03-13	25,300.01	25,300.01	24,800.01	25,000.01	23,255.83	776,782
2026-03-12	25,800.01	25,900.01	25,300.01	25,300.01	23,534.90	860,345
2026-03-11	25,400.01	26,000.01	25,400.01	25,800.01	24,000.01	1,270,757
2026-03-10	24,800.01	25,400.01	24,300.01	25,400.01	23,627.92	1,265,297
2026-03-09	27,000.01	27,000.01	24,500.01	24,800.01	23,069.78	1,535,099
2026-03-06	26,800.01	27,000.01	26,700.01	27,000.01	25,116.29	899,779
2026-03-05	26,600.01	26,800.01	26,500.01	26,800.01	24,930.24	1,086,013
2026-03-04	27,100.01	27,200.01	26,200.01	26,600.01	24,744.20	1,304,727
2026-03-03	26,800.01	27,100.01	26,700.01	27,100.01	25,209.31	1,118,677
2026-03-02	27,500.01	27,600.01	26,600.01	26,800.01	24,930.24	1,130,168
2026-02-27	27,300.01	27,600.01	27,300.01	27,500.01	25,581.41	773,140
2026-02-26	27,200.01	27,500.01	27,100.01	27,500.01	25,581.41	1,182,287
2026-02-25	27,200.01	27,300.01	27,100.01	27,300.01	25,395.36	960,942
2026-02-24	27,600.01	27,600.01	27,100.01	27,300.01	25,395.36	1,036,364
2026-02-23	27,300.01	27,700.01	27,200.01	27,600.01	25,674.43	900,856
2026-02-13	27,400.01	27,600.01	27,100.01	27,500.01	25,581.41	874,641
2026-02-12	27,200.01	27,600.01	27,000.01	27,400.01	25,488.38	1,147,992
2026-02-11	27,100.01	27,500.01	27,000.01	27,400.01	25,488.38	1,280,271
2026-02-10	26,900.01	27,400.01	26,900.01	27,100.01	25,209.31	1,346,974
2026-02-09	26,800.01	27,300.01	26,700.01	27,100.01	25,209.31	1,384,808
2026-02-06	27,200.01	27,200.01	26,500.01	26,900.01	25,023.27	1,282,904
2026-02-05	27,000.01	27,500.01	26,900.01	27,200.01	25,302.34	1,385,459
2026-02-04	27,200.01	27,300.01	26,900.01	27,100.01	25,209.31	1,441,488
2026-02-03	27,100.01	27,400.01	26,900.01	27,200.01	25,302.34	1,494,824
2026-02-02	27,500.01	27,500.01	26,800.01	27,100.01	25,209.31	1,525,318
2026-01-30	27,300.01	27,500.01	27,100.01	27,500.01	25,581.41	1,383,632
2026-01-29	26,900.01	27,500.01	26,900.01	27,300.01	25,395.36	1,344,416
2026-01-28	26,900.01	27,300.01	26,800.01	27,100.01	25,209.31	1,494,788
2026-01-27	26,800.01	27,300.01	26,800.01	27,000.01	25,116.29	1,409,340
2026-01-26	27,100.01	27,100.01	26,700.01	26,900.01	25,023.27	1,372,135
2026-01-23	27,600.01	27,600.01	27,000.01	27,100.01	25,209.31	1,478,289

← NewerPage 3 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.