Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 27,200.01 | 28,100.01 | 27,200.01 | 28,100.01 | 26,139.55 | 1,134,233 |
| 2025-07-31 | 29,500.01 | 29,700.01 | 29,400.01 | 29,700.01 | 25,346.71 | 877,104 |
| 2025-07-30 | 28,700.01 | 29,500.01 | 28,700.01 | 29,500.01 | 25,176.03 | 939,409 |
| 2025-07-29 | 29,200.01 | 29,300.01 | 29,100.01 | 29,100.01 | 24,834.66 | 850,812 |
| 2025-07-28 | 28,500.01 | 29,200.01 | 28,500.01 | 29,200.01 | 24,920.00 | 946,089 |
| 2025-07-25 | 28,600.01 | 28,800.01 | 28,400.01 | 28,700.01 | 24,493.29 | 670,299 |
| 2025-07-24 | 28,600.01 | 28,800.01 | 28,300.01 | 28,600.01 | 24,407.94 | 691,335 |
| 2025-07-23 | 28,700.01 | 28,900.01 | 28,400.01 | 28,600.01 | 24,407.94 | 831,086 |
| 2025-07-22 | 28,700.01 | 28,900.01 | 28,400.01 | 28,700.01 | 24,493.29 | 779,801 |
| 2025-07-21 | 29,000.01 | 29,200.01 | 28,600.01 | 28,700.01 | 24,493.29 | 603,266 |
| 2025-07-18 | 28,800.01 | 29,100.01 | 28,600.01 | 29,000.01 | 24,749.31 | 844,126 |
| 2025-07-17 | 28,500.01 | 28,900.01 | 28,300.01 | 28,800.01 | 24,578.63 | 824,042 |
| 2025-07-16 | 28,600.01 | 28,800.01 | 28,200.01 | 28,500.01 | 24,322.60 | 837,151 |
| 2025-07-15 | 28,400.01 | 28,800.01 | 28,300.01 | 28,600.01 | 24,407.94 | 836,560 |
| 2025-07-14 | 28,400.01 | 28,700.01 | 28,100.01 | 28,400.01 | 24,237.26 | 839,767 |
| 2025-07-11 | 28,500.01 | 28,600.01 | 28,200.01 | 28,400.01 | 24,237.26 | 795,385 |
| 2025-07-10 | 28,600.01 | 28,800.01 | 28,400.01 | 28,500.01 | 24,322.60 | 872,557 |
| 2025-07-09 | 28,500.01 | 28,900.01 | 28,200.01 | 28,600.01 | 24,407.94 | 1,521,219 |
| 2025-07-08 | 28,700.01 | 28,900.01 | 28,400.01 | 28,500.01 | 24,322.60 | 1,503,486 |
| 2025-07-07 | 28,400.01 | 29,000.01 | 28,100.01 | 28,700.01 | 24,493.29 | 820,693 |
| 2025-07-04 | 28,200.01 | 28,900.01 | 28,100.01 | 28,500.01 | 24,322.60 | 925,676 |
| 2025-07-03 | 28,200.01 | 28,700.01 | 28,000.01 | 28,300.01 | 24,151.92 | 851,234 |
| 2025-07-02 | 28,100.01 | 28,800.01 | 27,900.01 | 28,300.01 | 24,151.92 | 909,551 |
| 2025-07-01 | 28,200.01 | 28,400.01 | 27,900.01 | 28,200.01 | 24,066.57 | 986,612 |
| 2025-06-30 | 28,000.01 | 28,600.01 | 27,800.01 | 28,200.01 | 24,066.57 | 896,044 |
| 2025-06-27 | 27,800.01 | 28,300.01 | 27,600.01 | 28,000.01 | 23,895.89 | 897,444 |
| 2025-06-26 | 28,000.01 | 28,100.01 | 27,700.01 | 27,800.01 | 23,725.20 | 810,032 |
| 2025-06-25 | 28,500.01 | 28,500.01 | 27,800.01 | 28,000.01 | 23,895.89 | 672,070 |
| 2025-06-24 | 28,100.01 | 28,800.01 | 27,700.01 | 28,500.01 | 24,322.60 | 740,546 |
| 2025-06-23 | 27,900.01 | 28,500.01 | 27,500.01 | 28,100.01 | 23,981.23 | 971,886 |
| 2025-06-20 | 28,000.01 | 28,100.01 | 27,700.01 | 27,900.01 | 23,810.55 | 699,542 |
| 2025-06-19 | 28,300.01 | 28,300.01 | 27,700.01 | 28,000.01 | 23,895.89 | 628,060 |
| 2025-06-18 | 28,000.01 | 28,800.01 | 27,600.01 | 28,300.01 | 24,151.92 | 911,244 |
| 2025-06-17 | 27,700.01 | 28,400.01 | 27,600.01 | 28,000.01 | 23,895.89 | 1,082,562 |
| 2025-06-16 | 27,500.01 | 27,800.01 | 27,200.01 | 27,700.01 | 23,639.86 | 695,677 |
| 2025-06-13 | 27,700.01 | 27,700.01 | 27,200.01 | 27,500.01 | 23,469.18 | 890,128 |
| 2025-06-12 | 27,500.01 | 27,900.01 | 27,400.01 | 27,700.01 | 23,639.86 | 824,334 |
| 2025-06-11 | 27,500.01 | 27,800.01 | 27,400.01 | 27,500.01 | 23,469.18 | 832,895 |
| 2025-06-10 | 27,600.01 | 27,800.01 | 27,300.01 | 27,600.01 | 23,554.52 | 831,536 |
| 2025-06-09 | 27,500.01 | 27,800.01 | 27,300.01 | 27,600.01 | 23,554.52 | 784,632 |
| 2025-06-06 | 27,500.01 | 27,700.01 | 27,300.01 | 27,500.01 | 23,469.18 | 672,397 |
| 2025-06-05 | 27,600.01 | 27,800.01 | 27,300.01 | 27,500.01 | 23,469.18 | 756,013 |
| 2025-06-04 | 27,700.01 | 27,900.01 | 27,400.01 | 27,600.01 | 23,554.52 | 703,219 |
| 2025-06-03 | 27,400.01 | 27,800.01 | 27,300.01 | 27,700.01 | 23,639.86 | 746,721 |
| 2025-06-02 | 27,300.01 | 27,500.01 | 27,000.01 | 27,400.01 | 23,383.83 | 771,128 |
| 2025-05-30 | 27,500.01 | 27,500.01 | 27,100.01 | 27,300.01 | 23,298.49 | 661,346 |
| 2025-05-29 | 27,800.01 | 27,800.01 | 27,000.01 | 27,500.01 | 23,469.18 | 721,915 |
| 2025-05-28 | 27,900.01 | 28,000.01 | 27,600.01 | 27,800.01 | 23,725.20 | 776,050 |
| 2025-05-27 | 27,700.01 | 28,100.01 | 27,200.01 | 27,900.01 | 23,810.55 | 782,730 |
| 2025-05-26 | 27,600.01 | 27,900.01 | 26,600.01 | 27,700.01 | 23,639.86 | 934,373 |
| 2025-05-23 | 27,500.01 | 27,700.01 | 27,300.01 | 27,600.01 | 23,554.52 | 780,502 |
| 2025-05-22 | 27,600.01 | 28,000.01 | 27,400.01 | 27,600.01 | 23,554.52 | 869,438 |
| 2025-05-21 | 27,500.01 | 27,700.01 | 27,300.01 | 27,700.01 | 23,639.86 | 955,210 |
| 2025-05-20 | 27,200.01 | 27,600.01 | 27,000.01 | 27,500.01 | 23,469.18 | 1,663,328 |
| 2025-05-19 | 27,400.01 | 27,400.01 | 26,900.01 | 27,300.01 | 23,298.49 | 882,124 |
| 2025-05-16 | 27,700.01 | 27,700.01 | 26,800.01 | 27,400.01 | 23,383.83 | 1,009,979 |
| 2025-05-15 | 27,800.01 | 27,900.01 | 27,300.01 | 27,700.01 | 23,639.86 | 925,278 |
| 2025-05-14 | 27,500.01 | 27,900.01 | 27,500.01 | 27,800.01 | 23,725.20 | 885,195 |
| 2025-05-13 | 27,500.01 | 27,800.01 | 27,400.01 | 27,600.01 | 23,554.52 | 1,128,703 |
| 2025-05-12 | 27,200.01 | 27,800.01 | 27,200.01 | 27,500.01 | 23,469.18 | 853,238 |
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.