Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 27,400.01 | 27,800.01 | 27,300.01 | 27,500.01 | 23,469.18 | 524,693 |
| 2025-02-10 | 27,700.01 | 27,700.01 | 27,300.01 | 27,500.01 | 23,469.18 | 420,259 |
| 2025-02-07 | 27,500.01 | 27,900.01 | 27,300.01 | 27,700.01 | 23,639.86 | 561,133 |
| 2025-02-06 | 27,700.01 | 28,400.01 | 27,400.01 | 27,500.01 | 23,469.18 | 744,872 |
| 2025-02-05 | 27,600.01 | 28,000.01 | 27,400.01 | 27,800.01 | 23,725.20 | 597,080 |
| 2025-02-04 | 27,600.01 | 27,900.01 | 27,300.01 | 27,700.01 | 23,639.86 | 497,759 |
| 2025-02-03 | 28,100.01 | 28,100.01 | 27,300.01 | 27,600.01 | 23,554.52 | 562,726 |
| 2025-01-24 | 27,800.01 | 28,400.01 | 27,400.01 | 28,100.01 | 23,981.23 | 529,982 |
| 2025-01-23 | 27,500.01 | 27,900.01 | 27,400.01 | 27,800.01 | 23,725.20 | 571,589 |
| 2025-01-22 | 27,400.01 | 27,700.01 | 27,200.01 | 27,500.01 | 23,469.18 | 585,529 |
| 2025-01-21 | 27,500.01 | 27,500.01 | 27,200.01 | 27,400.01 | 23,383.83 | 742,683 |
| 2025-01-20 | 27,300.01 | 27,800.01 | 27,200.01 | 27,500.01 | 23,469.18 | 740,194 |
| 2025-01-17 | 27,400.01 | 27,500.01 | 27,100.01 | 27,500.01 | 23,469.18 | 831,550 |
| 2025-01-16 | 27,600.01 | 27,700.01 | 27,000.01 | 27,400.01 | 23,383.83 | 799,409 |
| 2025-01-15 | 27,400.01 | 27,800.01 | 27,200.01 | 27,600.01 | 23,554.52 | 860,650 |
| 2025-01-14 | 27,400.01 | 27,500.01 | 27,000.01 | 27,400.01 | 23,383.83 | 768,958 |
| 2025-01-13 | 27,500.01 | 27,500.01 | 27,200.01 | 27,500.01 | 23,469.18 | 943,333 |
| 2025-01-10 | 27,600.01 | 27,600.01 | 27,200.01 | 27,500.01 | 23,469.18 | 842,840 |
| 2025-01-09 | 27,900.01 | 27,900.01 | 27,400.01 | 27,600.01 | 23,554.52 | 724,376 |
| 2025-01-08 | 27,600.01 | 28,100.01 | 27,400.01 | 27,900.01 | 23,810.55 | 1,285,879 |
| 2025-01-07 | 27,500.01 | 28,000.01 | 27,300.01 | 27,600.01 | 23,554.52 | 734,336 |
| 2025-01-06 | 27,600.01 | 27,900.01 | 27,300.01 | 27,500.01 | 23,469.18 | 805,749 |
| 2025-01-03 | 27,700.01 | 27,700.01 | 27,300.01 | 27,600.01 | 23,554.52 | 729,531 |
| 2025-01-02 | 27,200.01 | 27,800.01 | 27,200.01 | 27,700.01 | 23,639.86 | 675,516 |
| 2024-12-31 | 27,600.01 | 27,600.01 | 27,200.01 | 27,500.01 | 23,469.18 | 532,793 |
| 2024-12-30 | 27,700.01 | 27,700.01 | 27,300.01 | 27,600.01 | 23,554.52 | 685,108 |
| 2024-12-27 | 27,600.01 | 27,700.01 | 27,000.01 | 27,700.01 | 23,639.86 | 807,336 |
| 2024-12-26 | 27,900.01 | 27,900.01 | 27,300.01 | 27,600.01 | 23,554.52 | 702,112 |
| 2024-12-25 | 27,700.01 | 28,100.01 | 27,300.01 | 27,900.01 | 23,810.55 | 734,218 |
| 2024-12-24 | 27,900.01 | 27,900.01 | 27,400.01 | 27,700.01 | 23,639.86 | 1,104,727 |
| 2024-12-23 | 27,700.01 | 28,000.01 | 27,200.01 | 27,900.01 | 23,810.55 | 631,352 |
| 2024-12-20 | 27,600.01 | 27,800.01 | 27,000.01 | 27,700.01 | 23,639.86 | 666,552 |
| 2024-12-19 | 27,900.01 | 27,900.01 | 27,000.01 | 27,600.01 | 23,554.52 | 653,804 |
| 2024-12-18 | 28,000.01 | 28,000.01 | 27,600.01 | 27,900.01 | 23,810.55 | 1,795,689 |
| 2024-12-17 | 28,200.01 | 28,200.01 | 27,700.01 | 28,000.01 | 23,895.89 | 1,339,427 |
| 2024-12-16 | 28,300.01 | 28,500.01 | 28,000.01 | 28,200.01 | 24,066.57 | 760,350 |
| 2024-12-13 | 28,700.01 | 28,700.01 | 28,000.01 | 28,500.01 | 24,322.60 | 853,303 |
| 2024-12-12 | 28,800.01 | 29,100.01 | 28,400.01 | 28,700.01 | 24,493.29 | 855,035 |
| 2024-12-11 | 28,900.01 | 29,000.01 | 28,600.01 | 28,800.01 | 24,578.63 | 806,538 |
| 2024-12-10 | 28,900.01 | 29,200.01 | 28,600.01 | 28,900.01 | 24,663.97 | 829,787 |
| 2024-12-09 | 28,700.01 | 29,000.01 | 28,400.01 | 28,900.01 | 24,663.97 | 806,546 |
| 2024-12-06 | 28,700.01 | 28,800.01 | 28,400.01 | 28,700.01 | 24,493.29 | 763,196 |
| 2024-12-05 | 28,400.01 | 28,900.01 | 28,200.01 | 28,700.01 | 24,493.29 | 706,217 |
| 2024-12-04 | 28,500.01 | 28,600.01 | 28,200.01 | 28,400.01 | 24,237.26 | 1,027,507 |
| 2024-12-03 | 28,500.01 | 28,800.01 | 28,300.01 | 28,500.01 | 24,322.60 | 715,345 |
| 2024-12-02 | 28,800.01 | 28,800.01 | 28,400.01 | 28,500.01 | 24,322.60 | 666,257 |
| 2024-11-29 | 28,600.01 | 29,300.01 | 28,200.01 | 28,800.01 | 24,578.63 | 795,172 |
| 2024-11-28 | 28,600.01 | 28,800.01 | 28,300.01 | 28,600.01 | 24,407.94 | 663,562 |
| 2024-11-27 | 28,800.01 | 28,800.01 | 28,300.01 | 28,600.01 | 24,407.94 | 590,952 |
| 2024-11-26 | 28,700.01 | 28,900.01 | 28,500.01 | 28,800.01 | 24,578.63 | 710,454 |
| 2024-11-25 | 28,600.01 | 28,800.01 | 28,200.01 | 28,700.01 | 24,493.29 | 628,409 |
| 2024-11-22 | 28,300.01 | 28,900.01 | 28,100.01 | 28,600.01 | 24,407.94 | 681,607 |
| 2024-11-21 | 28,100.01 | 28,500.01 | 27,900.01 | 28,300.01 | 24,151.92 | 595,718 |
| 2024-11-20 | 27,600.01 | 28,300.01 | 27,500.01 | 28,100.01 | 23,981.23 | 592,425 |
| 2024-11-19 | 27,800.01 | 28,200.01 | 27,300.01 | 27,700.01 | 23,639.86 | 525,684 |
| 2024-11-18 | 27,800.01 | 27,800.01 | 27,500.01 | 27,800.01 | 23,725.20 | 749,013 |
| 2024-11-15 | 27,900.01 | 27,900.01 | 27,600.01 | 27,800.01 | 23,725.20 | 639,120 |
| 2024-11-14 | 28,100.01 | 28,100.01 | 27,600.01 | 27,900.01 | 23,810.55 | 748,045 |
| 2024-11-13 | 28,100.01 | 28,200.01 | 27,300.01 | 28,100.01 | 23,981.23 | 551,279 |
| 2024-11-12 | 28,100.01 | 28,300.01 | 27,900.01 | 28,100.01 | 23,981.23 | 1,156,581 |
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.