Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 28,000.01 | 28,100.01 | 27,800.01 | 28,100.01 | 23,981.23 | 451,874 |
| 2024-11-08 | 28,300.01 | 28,500.01 | 27,700.01 | 28,000.01 | 23,895.89 | 654,891 |
| 2024-11-07 | 28,400.01 | 28,400.01 | 28,100.01 | 28,300.01 | 24,151.92 | 670,710 |
| 2024-11-06 | 28,200.01 | 28,400.01 | 28,000.01 | 28,400.01 | 24,237.26 | 714,126 |
| 2024-11-05 | 28,100.01 | 28,300.01 | 27,800.01 | 28,200.01 | 24,066.57 | 593,843 |
| 2024-11-04 | 28,400.01 | 28,400.01 | 27,900.01 | 28,100.01 | 23,981.23 | 746,170 |
| 2024-11-01 | 28,400.01 | 28,600.01 | 28,100.01 | 28,400.01 | 24,237.26 | 652,332 |
| 2024-10-31 | 28,200.01 | 28,400.01 | 28,000.01 | 28,400.01 | 24,237.26 | 636,025 |
| 2024-10-30 | 28,100.01 | 28,500.01 | 27,900.01 | 28,200.01 | 24,066.57 | 767,027 |
| 2024-10-29 | 28,500.01 | 28,800.01 | 27,800.01 | 28,100.01 | 23,981.23 | 833,017 |
| 2024-10-28 | 28,300.01 | 28,800.01 | 28,200.01 | 28,500.01 | 24,322.60 | 465,103 |
| 2024-10-25 | 28,300.01 | 28,700.01 | 28,200.01 | 28,300.01 | 24,151.92 | 739,023 |
| 2024-10-24 | 28,400.01 | 28,700.01 | 28,200.01 | 28,400.01 | 24,237.26 | 602,774 |
| 2024-10-23 | 28,400.01 | 28,600.01 | 28,100.01 | 28,400.01 | 24,237.26 | 767,145 |
| 2024-10-22 | 28,500.01 | 28,500.01 | 28,200.01 | 28,400.01 | 24,237.26 | 553,886 |
| 2024-10-21 | 28,600.01 | 28,900.01 | 28,400.01 | 28,500.01 | 24,322.60 | 694,974 |
| 2024-10-18 | 28,800.01 | 28,900.01 | 28,400.01 | 28,600.01 | 24,407.94 | 732,695 |
| 2024-10-17 | 28,700.01 | 28,800.01 | 28,000.01 | 28,800.01 | 24,578.63 | 778,054 |
| 2024-10-16 | 28,900.01 | 28,900.01 | 28,300.01 | 28,700.01 | 24,493.29 | 1,154,769 |
| 2024-10-15 | 29,000.01 | 29,100.01 | 28,600.01 | 28,900.01 | 24,663.97 | 794,357 |
| 2024-10-14 | 29,000.01 | 29,600.01 | 28,600.01 | 29,000.01 | 24,749.31 | 696,557 |
| 2024-10-11 | 28,900.01 | 29,500.01 | 28,600.01 | 29,000.01 | 24,749.31 | 727,579 |
| 2024-10-10 | 28,800.01 | 29,000.01 | 28,500.01 | 28,900.01 | 24,663.97 | 659,068 |
| 2024-10-09 | 28,600.01 | 28,900.01 | 28,300.01 | 28,800.01 | 24,578.63 | 749,526 |
| 2024-10-08 | 28,500.01 | 28,700.01 | 28,200.01 | 28,600.01 | 24,407.94 | 623,513 |
| 2024-10-07 | 28,300.01 | 28,600.01 | 28,100.01 | 28,500.01 | 24,322.60 | 773,620 |
| 2024-10-04 | 28,400.01 | 28,500.01 | 28,000.01 | 28,400.01 | 24,237.26 | 638,516 |
| 2024-10-03 | 28,400.01 | 28,600.01 | 28,200.01 | 28,400.01 | 24,237.26 | 753,585 |
| 2024-10-02 | 28,700.01 | 28,700.01 | 28,300.01 | 28,400.01 | 24,237.26 | 592,854 |
| 2024-10-01 | 28,500.01 | 28,900.01 | 28,300.01 | 28,700.01 | 24,493.29 | 878,535 |
| 2024-09-30 | 28,900.01 | 29,000.01 | 28,200.01 | 28,500.01 | 24,322.60 | 637,933 |
| 2024-09-27 | 29,300.01 | 29,300.01 | 28,800.01 | 29,000.01 | 24,749.31 | 517,470 |
| 2024-09-26 | 29,300.01 | 29,400.01 | 29,000.01 | 29,300.01 | 25,005.34 | 572,632 |
| 2024-09-25 | 29,000.01 | 29,600.01 | 28,800.01 | 29,300.01 | 25,005.34 | 722,033 |
| 2024-09-24 | 28,800.01 | 29,600.01 | 28,500.01 | 29,000.01 | 24,749.31 | 624,584 |
| 2024-09-23 | 29,000.01 | 29,000.01 | 28,500.01 | 28,800.01 | 24,578.63 | 591,108 |
| 2024-09-20 | 28,900.01 | 29,000.01 | 28,700.01 | 29,000.01 | 24,749.31 | 583,070 |
| 2024-09-19 | 29,000.01 | 29,100.01 | 28,700.01 | 28,900.01 | 24,663.97 | 521,311 |
| 2024-09-18 | 28,900.01 | 29,100.01 | 28,600.01 | 29,000.01 | 24,749.31 | 546,383 |
| 2024-09-17 | 28,700.01 | 29,400.01 | 28,400.01 | 28,900.01 | 24,663.97 | 943,846 |
| 2024-09-16 | 28,900.01 | 28,900.01 | 28,300.01 | 28,700.01 | 24,493.29 | 628,678 |
| 2024-09-13 | 28,800.01 | 28,900.01 | 28,500.01 | 28,900.01 | 24,663.97 | 701,583 |
| 2024-09-12 | 28,700.01 | 29,000.01 | 28,400.01 | 28,900.01 | 24,663.97 | 539,593 |
| 2024-09-11 | 28,900.01 | 29,100.01 | 28,100.01 | 28,700.01 | 24,493.29 | 739,954 |
| 2024-09-10 | 29,000.01 | 29,100.01 | 28,600.01 | 28,900.01 | 24,663.97 | 915,125 |
| 2024-09-09 | 29,100.01 | 29,200.01 | 28,600.01 | 29,000.01 | 24,749.31 | 522,420 |
| 2024-09-06 | 29,200.01 | 29,300.01 | 28,700.01 | 29,200.01 | 24,920.00 | 445,007 |
| 2024-09-05 | 29,300.01 | 29,500.01 | 28,700.01 | 29,200.01 | 24,920.00 | 529,193 |
| 2024-09-04 | 29,600.01 | 29,600.01 | 28,800.01 | 29,300.01 | 25,005.34 | 485,231 |
| 2024-08-30 | 29,800.01 | 30,000.01 | 29,300.01 | 29,600.01 | 25,261.37 | 474,207 |
| 2024-08-29 | 29,800.01 | 30,400.01 | 29,500.01 | 29,800.01 | 25,432.05 | 451,367 |
| 2024-08-28 | 29,700.01 | 30,000.01 | 29,400.01 | 29,800.01 | 25,432.05 | 474,399 |
| 2024-08-27 | 29,500.01 | 29,800.01 | 29,000.01 | 29,700.01 | 25,346.71 | 473,914 |
| 2024-08-26 | 29,200.01 | 29,900.01 | 29,000.01 | 29,500.01 | 25,176.03 | 415,855 |
| 2024-08-23 | 29,200.01 | 29,600.01 | 29,000.01 | 29,200.01 | 24,920.00 | 395,979 |
| 2024-08-22 | 29,200.01 | 29,500.01 | 28,900.01 | 29,200.01 | 24,920.00 | 400,952 |
| 2024-08-21 | 28,400.01 | 29,400.01 | 28,100.01 | 29,200.01 | 24,920.00 | 467,628 |
| 2024-08-20 | 28,200.01 | 28,400.01 | 27,900.01 | 28,400.01 | 24,237.26 | 520,608 |
| 2024-08-19 | 28,000.01 | 28,200.01 | 27,700.01 | 28,200.01 | 24,066.57 | 437,299 |
| 2024-08-16 | 27,600.01 | 28,100.01 | 27,400.01 | 28,000.01 | 23,895.89 | 406,079 |
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.