3-2 Investment And Construction JSC (HOSE:C32)
Vietnam · Delayed Price · Currency is VND 19,750
+50 (0.25%)
At close: Sep 18, 2025
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19,700.00 | 19,750.00 | 19,400.00 | 19,750.00 | 19,750.00 | 0.25% | 17,102 |
| Sep 17, 2025 | 19,500.00 | 19,700.00 | 19,050.00 | 19,700.00 | 19,700.00 | - | 22,722 |
| Sep 16, 2025 | 19,350.00 | 19,750.00 | 19,350.00 | 19,700.00 | 19,700.00 | 0.77% | 11,234 |
| Sep 15, 2025 | 18,700.00 | 19,700.00 | 18,700.00 | 19,550.00 | 19,550.00 | 5.68% | 62,923 |
| Sep 12, 2025 | 18,700.00 | 18,750.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.07% | 31,500 |
| Sep 11, 2025 | 18,300.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | - | 2,020 |
| Sep 10, 2025 | 18,000.00 | 18,900.00 | 18,000.00 | 18,700.00 | 18,700.00 | 3.89% | 49,817 |
| Sep 9, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 5,066 |
| Sep 8, 2025 | 17,750.00 | 18,000.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.84% | 20,220 |
| Sep 5, 2025 | 17,750.00 | 17,850.00 | 17,700.00 | 17,850.00 | 17,850.00 | 0.85% | 36,043 |
| Sep 4, 2025 | 17,500.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 0.28% | 1,844 |
| Sep 3, 2025 | 17,650.00 | 17,650.00 | 17,500.00 | 17,650.00 | 17,650.00 | -0.28% | 15,800 |
| Aug 29, 2025 | 17,500.00 | 17,700.00 | 17,450.00 | 17,700.00 | 17,700.00 | -0.56% | 10,700 |
| Aug 28, 2025 | 17,350.00 | 17,800.00 | 17,350.00 | 17,800.00 | 17,800.00 | 0.85% | 1,517 |
| Aug 27, 2025 | 17,350.00 | 17,700.00 | 17,300.00 | 17,650.00 | 17,650.00 | -0.28% | 3,300 |
| Aug 26, 2025 | 17,200.00 | 17,750.00 | 17,200.00 | 17,700.00 | 17,700.00 | 0.28% | 545,200 |
| Aug 25, 2025 | 17,800.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | -0.28% | 7,400 |
| Aug 22, 2025 | 17,500.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 7,518 |
| Aug 21, 2025 | 17,700.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 15,509 |
| Aug 20, 2025 | 17,800.00 | 17,800.00 | 17,550.00 | 17,700.00 | 17,700.00 | -0.56% | 20,420 |
| Aug 18, 2025 | 17,950.00 | 17,950.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.14% | 2,101 |
| Aug 15, 2025 | 17,850.00 | 17,850.00 | 17,300.00 | 17,600.00 | 17,600.00 | 1.44% | 8,914 |
| Aug 14, 2025 | 17,850.00 | 17,850.00 | 17,300.00 | 17,350.00 | 17,350.00 | -2.80% | 8,800 |
| Aug 13, 2025 | 17,700.00 | 17,850.00 | 17,700.00 | 17,850.00 | 17,850.00 | - | 6,690 |
| Aug 12, 2025 | 17,500.00 | 17,950.00 | 17,500.00 | 17,850.00 | 17,850.00 | -0.83% | 6,101 |
| Aug 11, 2025 | 17,950.00 | 18,000.00 | 17,950.00 | 18,000.00 | 18,000.00 | 0.56% | 11,500 |
| Aug 8, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | -0.56% | 3,809 |
| Aug 7, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 3,600 |
| Aug 6, 2025 | 17,750.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | - | 800 |
| Aug 5, 2025 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | - | 5,903 |
| Aug 4, 2025 | 17,800.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 24,000 |
| Aug 1, 2025 | 17,900.00 | 17,950.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 4,100 |
| Jul 31, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 10,145 |
| Jul 30, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | 2.29% | 5,001 |
| Jul 29, 2025 | 18,000.00 | 18,100.00 | 17,500.00 | 17,500.00 | 17,500.00 | -3.31% | 7,800 |
| Jul 28, 2025 | 18,100.00 | 18,200.00 | 17,850.00 | 18,100.00 | 18,100.00 | -0.55% | 13,227 |
| Jul 25, 2025 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 6,706 |
| Jul 24, 2025 | 18,050.00 | 18,200.00 | 18,050.00 | 18,200.00 | 18,200.00 | 0.28% | 7,403 |
| Jul 23, 2025 | 18,100.00 | 18,500.00 | 18,050.00 | 18,150.00 | 18,150.00 | 0.83% | 28,301 |
| Jul 22, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 11,402 |
| Jul 21, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 1,401 |
| Jul 18, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1.11% | 100 |
| Jul 17, 2025 | 17,600.00 | 18,200.00 | 17,550.00 | 18,000.00 | 18,000.00 | -1.10% | 2,659 |
| Jul 16, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 19,252 |
| Jul 15, 2025 | 17,900.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | - | 809 |
| Jul 14, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 1.11% | 652,256 |
| Jul 11, 2025 | 18,350.00 | 18,350.00 | 17,650.00 | 18,000.00 | 18,000.00 | -1.10% | 2,452 |
| Jul 10, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 5,100 |
| Jul 9, 2025 | 17,700.00 | 18,200.00 | 17,700.00 | 18,200.00 | 18,200.00 | 0.28% | 1,405 |
| Jul 8, 2025 | 18,100.00 | 18,150.00 | 18,100.00 | 18,150.00 | 18,150.00 | - | 502 |