3-2 Investment And Construction JSC (HOSE:C32)
Vietnam · Delayed Price · Currency is VND 16,450
-50 (-0.30%)
At close: Jul 23, 2026
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 15,450.00 | 16,450.00 | 15,350.00 | 16,450.00 | 16,450.00 | -0.30% | 2,589 |
| Jul 22, 2026 | 17,700.00 | 17,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 5,810 |
| Jul 17, 2026 | 16,700.00 | 16,700.00 | 15,750.00 | 16,700.00 | 16,700.00 | - | 5,398 |
| Jul 16, 2026 | 17,000.00 | 17,050.00 | 16,700.00 | 16,700.00 | 16,700.00 | -6.44% | 23,576 |
| Jul 15, 2026 | 16,850.00 | 17,850.00 | 16,800.00 | 17,850.00 | 17,850.00 | -0.83% | 6,349 |
| Jul 14, 2026 | 16,600.00 | 18,100.00 | 16,600.00 | 18,000.00 | 18,000.00 | 1.41% | 1,149 |
| Jul 13, 2026 | 17,100.00 | 18,050.00 | 17,100.00 | 18,050.00 | 17,750.00 | 5.56% | 45,996 |
| Jul 10, 2026 | 17,150.00 | 17,300.00 | 16,200.00 | 17,100.00 | 16,815.79 | -0.58% | 10,500 |
| Jul 9, 2026 | 18,350.00 | 18,350.00 | 17,150.00 | 17,200.00 | 16,914.13 | 0.29% | 32,981 |
| Jul 8, 2026 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 16,864.96 | 6.85% | 12,803 |
| Jul 7, 2026 | 15,800.00 | 16,050.00 | 15,300.00 | 16,050.00 | 15,783.24 | 7.00% | 6,387 |
| Jul 6, 2026 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 14,750.69 | -0.33% | 16,002 |
| Jul 3, 2026 | 15,050.00 | 15,050.00 | 14,900.00 | 15,050.00 | 14,799.86 | - | 500 |
| Jul 2, 2026 | 15,200.00 | 15,200.00 | 15,050.00 | 15,050.00 | 14,799.86 | -0.99% | 1,555 |
| Jul 1, 2026 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 14,947.37 | 2.01% | 5,030 |
| Jun 30, 2026 | 15,150.00 | 15,150.00 | 14,900.00 | 14,900.00 | 14,652.35 | -1.97% | 14,157 |
| Jun 29, 2026 | 14,900.00 | 15,300.00 | 14,900.00 | 15,200.00 | 14,947.37 | - | 6,505 |
| Jun 26, 2026 | 14,950.00 | 15,200.00 | 14,950.00 | 15,200.00 | 14,947.37 | 1.33% | 8,950 |
| Jun 25, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 14,750.69 | -1.32% | 16,238 |
| Jun 24, 2026 | 15,750.00 | 15,750.00 | 14,900.00 | 15,200.00 | 14,947.37 | -1.30% | 9,972 |
| Jun 23, 2026 | 14,900.00 | 15,650.00 | 14,900.00 | 15,400.00 | 15,144.04 | 1.65% | 22,154 |
| Jun 22, 2026 | 15,600.00 | 15,600.00 | 15,150.00 | 15,150.00 | 14,898.20 | -3.19% | 11,806 |
| Jun 19, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,650.00 | 15,389.89 | 0.32% | 41,497 |
| Jun 18, 2026 | 15,450.00 | 16,500.00 | 15,450.00 | 15,600.00 | 15,340.72 | -5.45% | 6,251 |
| Jun 17, 2026 | 15,700.00 | 16,500.00 | 15,350.00 | 16,500.00 | 16,225.76 | - | 1,580,195 |
| Jun 16, 2026 | 17,800.00 | 17,800.00 | 16,500.00 | 16,500.00 | 16,225.76 | -6.78% | 51,460 |
| Jun 15, 2026 | 20,200.00 | 20,200.00 | 17,700.00 | 17,700.00 | 17,405.82 | -6.84% | 50,649 |
| Jun 12, 2026 | 20,300.00 | 20,300.00 | 18,900.00 | 19,000.00 | 18,684.21 | -6.40% | 98,066 |
| Jun 11, 2026 | 20,550.00 | 20,550.00 | 19,300.00 | 20,300.00 | 19,962.60 | 5.45% | 2,133,845 |
| Jun 10, 2026 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 18,930.06 | 6.94% | 89,677 |
| Jun 9, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,700.83 | 6.82% | 227,551 |
| Jun 8, 2026 | 16,850.00 | 16,850.00 | 15,750.00 | 16,850.00 | 16,569.94 | 6.98% | 445,726 |
| Jun 5, 2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,488.23 | 6.78% | 126,586 |
| Jun 4, 2026 | 14,750.00 | 14,750.00 | 14,700.00 | 14,750.00 | 14,504.85 | 6.88% | 126,537 |
| Jun 3, 2026 | 13,800.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,570.64 | 6.98% | 40,535 |
| Jun 2, 2026 | 12,200.00 | 12,900.00 | 12,100.00 | 12,900.00 | 12,685.60 | 6.61% | 15,401 |
| Jun 1, 2026 | 12,000.00 | 12,250.00 | 12,000.00 | 12,100.00 | 11,898.89 | -0.82% | 9,632 |
| May 29, 2026 | 12,250.00 | 12,250.00 | 12,200.00 | 12,200.00 | 11,997.23 | -3.56% | 2,202 |
| May 28, 2026 | 12,700.00 | 12,700.00 | 12,650.00 | 12,650.00 | 12,439.75 | 5.86% | 1,202,100 |
| May 27, 2026 | 12,600.00 | 13,000.00 | 11,950.00 | 11,950.00 | 11,751.39 | -5.16% | 1,502 |
| May 26, 2026 | 13,250.00 | 13,250.00 | 12,400.00 | 12,600.00 | 12,390.58 | -5.26% | 1,210,146 |
| May 25, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,078.95 | -5.00% | 664 |
| May 22, 2026 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 13,767.31 | 3.70% | 6,564 |
| May 21, 2026 | 13,450.00 | 13,500.00 | 13,450.00 | 13,500.00 | 13,275.62 | - | 3,700 |
| May 20, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,275.62 | - | 18,219 |
| May 19, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,275.62 | - | 24,111 |
| May 18, 2026 | 12,600.00 | 13,500.00 | 12,600.00 | 13,500.00 | 13,275.62 | 4.25% | 24,742 |
| May 15, 2026 | 12,950.00 | 13,600.00 | 12,950.00 | 12,950.00 | 12,734.76 | - | 17,715 |
| May 14, 2026 | 13,500.00 | 13,750.00 | 12,800.00 | 12,950.00 | 12,734.76 | -4.07% | 22,111 |
| May 13, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,275.62 | -2.53% | 14,818 |