Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 27,200.01 | 27,800.01 | 27,200.01 | 27,500.01 | 23,469.18 | 853,238 |
| 2025-05-09 | 27,500.01 | 27,700.01 | 27,200.01 | 27,300.01 | 23,298.49 | 885,843 |
| 2025-05-08 | 27,400.01 | 27,700.01 | 27,300.01 | 27,500.01 | 23,469.18 | 836,395 |
| 2025-05-07 | 27,400.01 | 27,700.01 | 27,200.01 | 27,500.01 | 23,469.18 | 698,480 |
| 2025-05-06 | 27,500.01 | 27,700.01 | 27,300.01 | 27,400.01 | 23,383.83 | 905,645 |
| 2025-05-05 | 27,400.01 | 27,600.01 | 27,200.01 | 27,500.01 | 23,469.18 | 571,023 |
| 2025-04-29 | 27,400.01 | 27,500.01 | 27,100.01 | 27,400.01 | 23,383.83 | 834,580 |
| 2025-04-28 | 27,500.01 | 27,500.01 | 27,100.01 | 27,400.01 | 23,383.83 | 706,215 |
| 2025-04-25 | 27,500.01 | 27,600.01 | 27,200.01 | 27,500.01 | 23,469.18 | 830,564 |
| 2025-04-24 | 27,500.01 | 27,600.01 | 26,800.01 | 27,500.01 | 23,469.18 | 785,780 |
| 2025-04-23 | 27,200.01 | 27,600.01 | 26,600.01 | 27,500.01 | 23,469.18 | 1,016,844 |
| 2025-04-22 | 27,500.01 | 27,500.01 | 26,000.01 | 27,200.01 | 23,213.15 | 1,064,187 |
| 2025-04-21 | 27,600.01 | 27,700.01 | 27,300.01 | 27,500.01 | 23,469.18 | 695,320 |
| 2025-04-18 | 27,300.01 | 27,800.01 | 27,200.01 | 27,600.01 | 23,554.52 | 801,682 |
| 2025-04-17 | 27,000.01 | 27,300.01 | 26,700.01 | 27,300.01 | 23,298.49 | 857,458 |
| 2025-04-16 | 27,400.01 | 27,500.01 | 27,100.01 | 27,200.01 | 23,213.15 | 877,888 |
| 2025-04-15 | 28,500.01 | 28,500.01 | 27,400.01 | 27,500.01 | 23,469.18 | 941,848 |
| 2025-04-14 | 29,100.01 | 29,100.01 | 27,100.01 | 28,600.01 | 24,407.94 | 1,030,181 |
| 2025-04-11 | 28,500.01 | 29,200.01 | 28,200.01 | 29,100.01 | 24,834.66 | 924,201 |
| 2025-04-10 | 26,500.01 | 28,800.01 | 26,300.01 | 28,600.01 | 24,407.94 | 1,023,160 |
| 2025-04-09 | 26,400.01 | 26,600.01 | 26,200.01 | 26,500.01 | 22,615.75 | 647,803 |
| 2025-04-08 | 26,600.01 | 26,600.01 | 26,200.01 | 26,500.01 | 22,615.75 | 729,405 |
| 2025-04-04 | 26,900.01 | 26,900.01 | 26,000.01 | 26,600.01 | 22,701.09 | 637,785 |
| 2025-04-03 | 27,500.01 | 27,500.01 | 26,100.01 | 26,900.01 | 22,957.12 | 645,894 |
| 2025-04-02 | 27,500.01 | 27,700.01 | 27,400.01 | 27,500.01 | 23,469.18 | 570,214 |
| 2025-04-01 | 27,300.01 | 27,900.01 | 27,200.01 | 27,500.01 | 23,469.18 | 823,767 |
| 2025-03-31 | 27,300.01 | 27,400.01 | 27,100.01 | 27,300.01 | 23,298.49 | 714,219 |
| 2025-03-28 | 27,400.01 | 27,400.01 | 27,000.01 | 27,300.01 | 23,298.49 | 646,403 |
| 2025-03-27 | 27,600.01 | 27,600.01 | 27,100.01 | 27,400.01 | 23,383.83 | 1,104,850 |
| 2025-03-26 | 27,500.01 | 27,700.01 | 27,400.01 | 27,600.01 | 23,554.52 | 737,506 |
| 2025-03-25 | 27,400.01 | 27,700.01 | 27,300.01 | 27,500.01 | 23,469.18 | 798,542 |
| 2025-03-24 | 27,400.01 | 27,600.01 | 27,300.01 | 27,400.01 | 23,383.83 | 731,631 |
| 2025-03-21 | 27,300.01 | 27,700.01 | 27,200.01 | 27,400.01 | 23,383.83 | 823,154 |
| 2025-03-20 | 27,300.01 | 27,600.01 | 27,200.01 | 27,300.01 | 23,298.49 | 755,606 |
| 2025-03-19 | 27,400.01 | 27,500.01 | 27,200.01 | 27,300.01 | 23,298.49 | 676,670 |
| 2025-03-18 | 27,600.01 | 27,700.01 | 27,300.01 | 27,400.01 | 23,383.83 | 610,483 |
| 2025-03-17 | 27,500.01 | 27,700.01 | 27,300.01 | 27,600.01 | 23,554.52 | 535,443 |
| 2025-03-14 | 27,200.01 | 27,800.01 | 27,000.01 | 27,500.01 | 23,469.18 | 673,174 |
| 2025-03-13 | 27,300.01 | 27,400.01 | 27,000.01 | 27,200.01 | 23,213.15 | 586,812 |
| 2025-03-12 | 27,400.01 | 27,500.01 | 27,000.01 | 27,300.01 | 23,298.49 | 699,260 |
| 2025-03-11 | 27,700.01 | 27,700.01 | 27,000.01 | 27,500.01 | 23,469.18 | 1,158,991 |
| 2025-03-10 | 27,800.01 | 27,900.01 | 27,500.01 | 27,700.01 | 23,639.86 | 618,257 |
| 2025-03-07 | 27,800.01 | 28,000.01 | 27,600.01 | 27,800.01 | 23,725.20 | 552,480 |
| 2025-03-06 | 27,700.01 | 27,900.01 | 27,400.01 | 27,900.01 | 23,810.55 | 568,097 |
| 2025-03-05 | 27,700.01 | 27,900.01 | 27,500.01 | 27,700.01 | 23,639.86 | 530,356 |
| 2025-03-04 | 27,700.01 | 28,000.01 | 27,300.01 | 27,800.01 | 23,725.20 | 685,728 |
| 2025-03-03 | 27,500.01 | 27,800.01 | 27,300.01 | 27,700.01 | 23,639.86 | 507,287 |
| 2025-02-28 | 27,700.01 | 27,900.01 | 27,300.01 | 27,600.01 | 23,554.52 | 555,432 |
| 2025-02-27 | 27,600.01 | 27,900.01 | 27,400.01 | 27,700.01 | 23,639.86 | 660,437 |
| 2025-02-26 | 27,500.01 | 27,700.01 | 27,200.01 | 27,600.01 | 23,554.52 | 647,770 |
| 2025-02-25 | 27,500.01 | 27,600.01 | 27,300.01 | 27,500.01 | 23,469.18 | 436,594 |
| 2025-02-24 | 27,400.01 | 27,600.01 | 27,200.01 | 27,500.01 | 23,469.18 | 954,755 |
| 2025-02-21 | 27,300.01 | 27,600.01 | 27,100.01 | 27,500.01 | 23,469.18 | 554,706 |
| 2025-02-20 | 27,400.01 | 27,500.01 | 27,100.01 | 27,400.01 | 23,383.83 | 553,417 |
| 2025-02-19 | 27,200.01 | 27,700.01 | 26,900.01 | 27,400.01 | 23,383.83 | 594,397 |
| 2025-02-18 | 26,900.01 | 27,300.01 | 26,700.01 | 27,200.01 | 23,213.15 | 586,305 |
| 2025-02-17 | 27,100.01 | 27,100.01 | 26,600.01 | 27,000.01 | 23,042.46 | 428,567 |
| 2025-02-14 | 27,100.01 | 27,200.01 | 26,900.01 | 27,100.01 | 23,127.81 | 411,870 |
| 2025-02-13 | 27,300.01 | 27,300.01 | 26,800.01 | 27,200.01 | 23,213.15 | 627,060 |
| 2025-02-12 | 27,500.01 | 27,600.01 | 27,300.01 | 27,300.01 | 23,298.49 | 450,421 |
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.