Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 27,300.01 | 27,800.01 | 27,300.01 | 27,600.01 | 25,674.43 | 1,533,917 |
| 2026-01-21 | 27,300.01 | 27,400.01 | 27,100.01 | 27,300.01 | 25,395.36 | 1,156,649 |
| 2026-01-20 | 27,700.01 | 27,700.01 | 27,100.01 | 27,300.01 | 25,395.36 | 1,200,193 |
| 2026-01-19 | 27,300.01 | 27,700.01 | 27,000.01 | 27,700.01 | 25,767.45 | 1,512,325 |
| 2026-01-16 | 27,000.01 | 27,400.01 | 26,800.01 | 27,300.01 | 25,395.36 | 1,113,273 |
| 2026-01-15 | 27,300.01 | 27,300.01 | 26,700.01 | 27,000.01 | 25,116.29 | 1,257,969 |
| 2026-01-14 | 27,700.01 | 27,700.01 | 27,200.01 | 27,300.01 | 25,395.36 | 1,126,820 |
| 2026-01-13 | 27,500.01 | 27,700.01 | 27,200.01 | 27,700.01 | 25,767.45 | 1,281,247 |
| 2026-01-12 | 27,000.01 | 27,500.01 | 26,700.01 | 27,500.01 | 25,581.41 | 1,308,796 |
| 2026-01-09 | 26,800.01 | 27,100.01 | 26,300.01 | 27,000.01 | 25,116.29 | 1,246,355 |
| 2026-01-08 | 27,100.01 | 27,300.01 | 26,800.01 | 26,800.01 | 24,930.24 | 990,935 |
| 2026-01-07 | 27,000.01 | 27,200.01 | 26,600.01 | 27,100.01 | 25,209.31 | 1,103,520 |
| 2026-01-06 | 27,400.01 | 27,400.01 | 26,500.01 | 27,000.01 | 25,116.29 | 1,242,173 |
| 2026-01-05 | 27,000.01 | 27,300.01 | 26,200.01 | 27,200.01 | 25,302.34 | 1,066,186 |
| 2025-12-31 | 26,900.01 | 27,000.01 | 25,800.01 | 27,000.01 | 25,116.29 | 844,576 |
| 2025-12-30 | 27,300.01 | 27,400.01 | 26,900.01 | 26,900.01 | 25,023.27 | 961,985 |
| 2025-12-29 | 27,000.01 | 27,400.01 | 27,000.01 | 27,300.01 | 25,395.36 | 780,249 |
| 2025-12-26 | 26,900.01 | 27,200.01 | 26,700.01 | 27,000.01 | 25,116.29 | 1,245,506 |
| 2025-12-25 | 26,900.01 | 27,300.01 | 26,800.01 | 26,900.01 | 25,023.27 | 1,261,613 |
| 2025-12-24 | 27,200.01 | 27,300.01 | 26,900.01 | 26,900.01 | 25,023.27 | 829,170 |
| 2025-12-23 | 27,600.01 | 27,600.01 | 27,100.01 | 27,200.01 | 25,302.34 | 1,543,835 |
| 2025-12-22 | 27,300.01 | 27,700.01 | 27,300.01 | 27,600.01 | 25,674.43 | 895,282 |
| 2025-12-19 | 26,700.01 | 27,400.01 | 26,600.01 | 27,300.01 | 25,395.36 | 903,375 |
| 2025-12-18 | 27,100.01 | 27,400.01 | 26,800.01 | 26,800.01 | 24,930.24 | 975,456 |
| 2025-12-17 | 27,400.01 | 27,400.01 | 26,800.01 | 27,100.01 | 25,209.31 | 772,821 |
| 2025-12-16 | 27,200.01 | 27,500.01 | 26,800.01 | 27,400.01 | 25,488.38 | 1,077,581 |
| 2025-12-15 | 26,600.01 | 27,200.01 | 26,600.01 | 27,200.01 | 25,302.34 | 812,055 |
| 2025-12-12 | 27,100.01 | 27,400.01 | 26,800.01 | 26,800.01 | 24,930.24 | 777,766 |
| 2025-12-11 | 26,600.01 | 27,300.01 | 26,600.01 | 27,200.01 | 25,302.34 | 1,223,457 |
| 2025-12-10 | 27,200.01 | 27,300.01 | 26,700.01 | 26,700.01 | 24,837.22 | 999,858 |
| 2025-12-09 | 26,600.01 | 27,200.01 | 26,400.01 | 27,200.01 | 25,302.34 | 1,254,144 |
| 2025-12-08 | 27,200.01 | 27,400.01 | 26,500.01 | 26,800.01 | 24,930.24 | 1,073,550 |
| 2025-12-05 | 28,200.01 | 28,300.01 | 27,100.01 | 27,200.01 | 25,302.34 | 1,160,157 |
| 2025-12-04 | 28,000.01 | 28,200.01 | 27,600.01 | 28,200.01 | 26,232.57 | 894,879 |
| 2025-12-03 | 27,600.01 | 28,000.01 | 27,300.01 | 28,000.01 | 26,046.52 | 889,026 |
| 2025-12-02 | 27,500.01 | 27,600.01 | 27,100.01 | 27,600.01 | 25,674.43 | 952,043 |
| 2025-12-01 | 27,300.01 | 27,800.01 | 27,200.01 | 27,500.01 | 25,581.41 | 1,031,164 |
| 2025-11-28 | 27,800.01 | 28,100.01 | 27,400.01 | 27,400.01 | 25,488.38 | 931,491 |
| 2025-11-27 | 28,200.01 | 28,200.01 | 27,700.01 | 27,800.01 | 25,860.48 | 889,005 |
| 2025-11-26 | 27,900.01 | 28,200.01 | 27,600.01 | 28,200.01 | 26,232.57 | 1,243,034 |
| 2025-11-25 | 27,900.01 | 28,000.01 | 27,600.01 | 27,900.01 | 25,953.50 | 896,121 |
| 2025-11-24 | 27,700.01 | 27,900.01 | 27,400.01 | 27,900.01 | 25,953.50 | 969,436 |
| 2025-11-21 | 27,500.01 | 27,700.01 | 27,100.01 | 27,700.01 | 25,767.45 | 1,073,388 |
| 2025-11-20 | 27,300.01 | 27,500.01 | 27,000.01 | 27,500.01 | 25,581.41 | 1,110,531 |
| 2025-11-19 | 27,700.01 | 27,900.01 | 27,300.01 | 27,300.01 | 25,395.36 | 1,063,314 |
| 2025-11-18 | 28,100.01 | 28,300.01 | 27,700.01 | 27,700.01 | 25,767.45 | 1,312,478 |
| 2025-11-17 | 28,300.01 | 28,300.01 | 27,500.01 | 28,100.01 | 26,139.55 | 1,161,752 |
| 2025-11-14 | 27,700.01 | 28,000.01 | 27,400.01 | 27,900.01 | 25,953.50 | 1,017,130 |
| 2025-11-13 | 28,000.01 | 28,000.01 | 27,500.01 | 27,700.01 | 25,767.45 | 937,621 |
| 2025-11-12 | 27,700.01 | 28,200.01 | 27,400.01 | 28,000.01 | 26,046.52 | 1,061,918 |
| 2025-11-11 | 26,800.01 | 27,700.01 | 26,600.01 | 27,700.01 | 25,767.45 | 1,187,338 |
| 2025-11-10 | 26,900.01 | 27,400.01 | 26,700.01 | 26,800.01 | 24,930.24 | 1,219,061 |
| 2025-11-07 | 27,400.01 | 27,400.01 | 26,700.01 | 27,000.01 | 25,116.29 | 1,063,713 |
| 2025-11-06 | 27,900.01 | 28,100.01 | 27,200.01 | 27,400.01 | 25,488.38 | 1,278,932 |
| 2025-11-05 | 27,600.01 | 28,000.01 | 27,300.01 | 27,900.01 | 25,953.50 | 1,126,924 |
| 2025-11-04 | 27,000.01 | 27,800.01 | 26,400.01 | 27,800.01 | 25,860.48 | 1,015,660 |
| 2025-11-03 | 28,100.01 | 28,200.01 | 27,100.01 | 27,100.01 | 25,209.31 | 1,226,365 |
| 2025-10-31 | 29,000.01 | 29,100.01 | 28,100.01 | 28,100.01 | 26,139.55 | 962,563 |
| 2025-10-30 | 28,800.01 | 29,100.01 | 28,600.01 | 29,000.01 | 26,976.76 | 1,073,055 |
| 2025-10-29 | 28,300.01 | 28,800.01 | 28,200.01 | 28,800.01 | 26,790.71 | 1,126,726 |
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.