Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 28,700.01 | 28,700.01 | 28,200.01 | 28,300.01 | 26,325.59 | 912,267 |
| 2025-10-27 | 28,600.01 | 28,800.01 | 28,400.01 | 28,400.01 | 26,418.62 | 909,367 |
| 2025-10-24 | 27,900.01 | 28,800.01 | 27,900.01 | 28,700.01 | 26,697.69 | 1,169,657 |
| 2025-10-23 | 28,600.01 | 28,600.01 | 28,100.01 | 28,200.01 | 26,232.57 | 1,038,343 |
| 2025-10-22 | 28,600.01 | 28,700.01 | 27,600.01 | 28,600.01 | 26,604.66 | 1,065,227 |
| 2025-10-21 | 28,200.01 | 28,900.01 | 27,900.01 | 28,600.01 | 26,604.66 | 1,057,708 |
| 2025-10-20 | 28,600.01 | 28,600.01 | 28,100.01 | 28,200.01 | 26,232.57 | 1,113,601 |
| 2025-10-17 | 29,200.01 | 29,200.01 | 28,500.01 | 28,600.01 | 26,604.66 | 946,872 |
| 2025-10-16 | 28,900.01 | 29,400.01 | 28,500.01 | 29,200.01 | 27,162.80 | 876,830 |
| 2025-10-15 | 28,600.01 | 28,900.01 | 28,300.01 | 28,900.01 | 26,883.73 | 887,377 |
| 2025-10-14 | 28,200.01 | 28,600.01 | 27,900.01 | 28,600.01 | 26,604.66 | 884,211 |
| 2025-10-13 | 27,800.01 | 28,200.01 | 27,200.01 | 28,200.01 | 26,232.57 | 1,023,745 |
| 2025-10-10 | 27,600.01 | 27,800.01 | 27,400.01 | 27,800.01 | 25,860.48 | 789,602 |
| 2025-10-09 | 28,000.01 | 28,100.01 | 27,600.01 | 27,600.01 | 25,674.43 | 723,449 |
| 2025-10-08 | 27,700.01 | 28,100.01 | 27,500.01 | 28,000.01 | 26,046.52 | 704,447 |
| 2025-10-07 | 28,100.01 | 28,300.01 | 27,700.01 | 27,700.01 | 25,767.45 | 698,715 |
| 2025-10-06 | 27,700.01 | 28,100.01 | 27,500.01 | 28,100.01 | 26,139.55 | 719,833 |
| 2025-10-03 | 28,000.01 | 28,100.01 | 27,500.01 | 27,700.01 | 25,767.45 | 773,893 |
| 2025-10-02 | 27,800.01 | 28,000.01 | 27,700.01 | 28,000.01 | 26,046.52 | 836,311 |
| 2025-10-01 | 27,400.01 | 27,800.01 | 27,200.01 | 27,800.01 | 25,860.48 | 896,465 |
| 2025-09-30 | 28,300.01 | 28,400.01 | 27,100.01 | 27,400.01 | 25,488.38 | 962,986 |
| 2025-09-29 | 28,500.01 | 28,700.01 | 28,300.01 | 28,300.01 | 26,325.59 | 753,844 |
| 2025-09-26 | 28,700.01 | 28,900.01 | 28,500.01 | 28,500.01 | 26,511.64 | 827,111 |
| 2025-09-25 | 28,500.01 | 28,800.01 | 28,300.01 | 28,800.01 | 26,790.71 | 784,105 |
| 2025-09-24 | 28,300.01 | 28,500.01 | 28,100.01 | 28,500.01 | 26,511.64 | 660,268 |
| 2025-09-23 | 28,100.01 | 28,400.01 | 28,100.01 | 28,300.01 | 26,325.59 | 713,155 |
| 2025-09-22 | 28,400.01 | 28,500.01 | 28,000.01 | 28,100.01 | 26,139.55 | 846,879 |
| 2025-09-19 | 28,300.01 | 28,400.01 | 28,000.01 | 28,400.01 | 26,418.62 | 838,607 |
| 2025-09-18 | 27,900.01 | 28,400.01 | 27,900.01 | 28,300.01 | 26,325.59 | 850,226 |
| 2025-09-17 | 28,300.01 | 28,400.01 | 28,000.01 | 28,000.01 | 26,046.52 | 799,388 |
| 2025-09-16 | 28,600.01 | 28,900.01 | 28,300.01 | 28,300.01 | 26,325.59 | 855,915 |
| 2025-09-15 | 28,500.01 | 28,700.01 | 28,300.01 | 28,700.01 | 26,697.69 | 911,815 |
| 2025-09-12 | 28,200.01 | 28,500.01 | 28,100.01 | 28,500.01 | 26,511.64 | 976,482 |
| 2025-09-11 | 28,600.01 | 28,600.01 | 28,000.01 | 28,200.01 | 26,232.57 | 1,098,649 |
| 2025-09-10 | 28,400.01 | 28,700.01 | 28,300.01 | 28,600.01 | 26,604.66 | 954,172 |
| 2025-09-09 | 28,000.01 | 28,400.01 | 27,900.01 | 28,400.01 | 26,418.62 | 971,047 |
| 2025-09-08 | 27,900.01 | 28,200.01 | 27,900.01 | 28,100.01 | 26,139.55 | 985,478 |
| 2025-09-05 | 28,700.01 | 28,900.01 | 28,100.01 | 28,100.01 | 26,139.55 | 1,150,689 |
| 2025-09-04 | 29,100.01 | 29,100.01 | 28,500.01 | 28,700.01 | 26,697.69 | 861,600 |
| 2025-09-03 | 28,700.01 | 29,100.01 | 28,400.01 | 29,100.01 | 27,069.78 | 1,108,011 |
| 2025-08-29 | 28,600.01 | 28,900.01 | 28,400.01 | 28,900.01 | 26,883.73 | 1,005,666 |
| 2025-08-28 | 28,400.01 | 28,600.01 | 28,100.01 | 28,600.01 | 26,604.66 | 1,030,203 |
| 2025-08-27 | 28,100.01 | 28,400.01 | 28,000.01 | 28,400.01 | 26,418.62 | 915,473 |
| 2025-08-26 | 27,900.01 | 28,100.01 | 27,700.01 | 28,100.01 | 26,139.55 | 1,018,147 |
| 2025-08-25 | 27,600.01 | 28,000.01 | 27,600.01 | 27,900.01 | 25,953.50 | 1,147,996 |
| 2025-08-22 | 28,200.01 | 28,200.01 | 27,600.01 | 27,700.01 | 25,767.45 | 1,104,796 |
| 2025-08-21 | 27,800.01 | 28,300.01 | 27,800.01 | 28,200.01 | 26,232.57 | 1,165,382 |
| 2025-08-20 | 28,600.01 | 28,700.01 | 27,800.01 | 28,000.01 | 26,046.52 | 1,136,709 |
| 2025-08-19 | 28,300.01 | 28,600.01 | 28,100.01 | 28,600.01 | 26,604.66 | 1,053,331 |
| 2025-08-18 | 28,000.01 | 28,300.01 | 28,000.01 | 28,300.01 | 26,325.59 | 1,063,389 |
| 2025-08-15 | 28,300.01 | 28,500.01 | 28,100.01 | 28,100.01 | 26,139.55 | 753,738 |
| 2025-08-14 | 28,100.01 | 28,300.01 | 27,900.01 | 28,300.01 | 26,325.59 | 805,916 |
| 2025-08-13 | 27,800.01 | 28,200.01 | 27,800.01 | 28,100.01 | 26,139.55 | 905,391 |
| 2025-08-12 | 28,300.01 | 28,400.01 | 28,000.01 | 28,000.01 | 26,046.52 | 793,780 |
| 2025-08-11 | 28,100.01 | 28,300.01 | 27,900.01 | 28,300.01 | 26,325.59 | 855,228 |
| 2025-08-08 | 27,800.01 | 28,100.01 | 27,800.01 | 28,100.01 | 26,139.55 | 886,045 |
| 2025-08-07 | 28,000.01 | 28,100.01 | 27,700.01 | 28,000.01 | 26,046.52 | 924,425 |
| 2025-08-06 | 27,700.01 | 28,000.01 | 27,500.01 | 28,000.01 | 26,046.52 | 1,020,744 |
| 2025-08-05 | 28,100.01 | 28,500.01 | 27,900.01 | 27,900.01 | 25,953.50 | 1,437,734 |
| 2025-08-04 | 27,900.01 | 28,300.01 | 27,900.01 | 28,300.01 | 26,325.59 | 1,262,133 |
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.