3-2 Investment And Construction JSC (HOSE:C32)
Vietnam · Delayed Price · Currency is VND 15,050
0.00 (0.00%)
At close: Jul 3, 2026
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 15,200.00 | 15,200.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.99% | 1,555 |
| Jul 1, 2026 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.01% | 5,030 |
| Jun 30, 2026 | 15,150.00 | 15,150.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.97% | 14,157 |
| Jun 29, 2026 | 14,900.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | - | 6,505 |
| Jun 26, 2026 | 14,950.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 1.33% | 8,950 |
| Jun 25, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 16,238 |
| Jun 24, 2026 | 15,750.00 | 15,750.00 | 14,900.00 | 15,200.00 | 15,200.00 | -1.30% | 9,972 |
| Jun 23, 2026 | 14,900.00 | 15,650.00 | 14,900.00 | 15,400.00 | 15,400.00 | 1.65% | 22,154 |
| Jun 22, 2026 | 15,600.00 | 15,600.00 | 15,150.00 | 15,150.00 | 15,150.00 | -3.19% | 11,806 |
| Jun 19, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,650.00 | 15,650.00 | 0.32% | 41,497 |
| Jun 18, 2026 | 15,450.00 | 16,500.00 | 15,450.00 | 15,600.00 | 15,600.00 | -5.45% | 6,251 |
| Jun 17, 2026 | 15,700.00 | 16,500.00 | 15,350.00 | 16,500.00 | 16,500.00 | - | 1,580,195 |
| Jun 16, 2026 | 17,800.00 | 17,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -6.78% | 51,460 |
| Jun 15, 2026 | 20,200.00 | 20,200.00 | 17,700.00 | 17,700.00 | 17,700.00 | -6.84% | 50,649 |
| Jun 12, 2026 | 20,300.00 | 20,300.00 | 18,900.00 | 19,000.00 | 19,000.00 | -6.40% | 98,066 |
| Jun 11, 2026 | 20,550.00 | 20,550.00 | 19,300.00 | 20,300.00 | 20,300.00 | 5.45% | 2,133,845 |
| Jun 10, 2026 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 6.94% | 89,677 |
| Jun 9, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 6.82% | 227,551 |
| Jun 8, 2026 | 16,850.00 | 16,850.00 | 15,750.00 | 16,850.00 | 16,850.00 | 6.98% | 445,726 |
| Jun 5, 2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 6.78% | 126,586 |
| Jun 4, 2026 | 14,750.00 | 14,750.00 | 14,700.00 | 14,750.00 | 14,750.00 | 6.88% | 126,537 |
| Jun 3, 2026 | 13,800.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | 6.98% | 40,535 |
| Jun 2, 2026 | 12,200.00 | 12,900.00 | 12,100.00 | 12,900.00 | 12,900.00 | 6.61% | 15,401 |
| Jun 1, 2026 | 12,000.00 | 12,250.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 9,632 |
| May 29, 2026 | 12,250.00 | 12,250.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.56% | 2,202 |
| May 28, 2026 | 12,700.00 | 12,700.00 | 12,650.00 | 12,650.00 | 12,650.00 | 5.86% | 1,202,100 |
| May 27, 2026 | 12,600.00 | 13,000.00 | 11,950.00 | 11,950.00 | 11,950.00 | -5.16% | 1,502 |
| May 26, 2026 | 13,250.00 | 13,250.00 | 12,400.00 | 12,600.00 | 12,600.00 | -5.26% | 1,210,146 |
| May 25, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -5.00% | 664 |
| May 22, 2026 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 3.70% | 6,564 |
| May 21, 2026 | 13,450.00 | 13,500.00 | 13,450.00 | 13,500.00 | 13,500.00 | - | 3,700 |
| May 20, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | - | 18,219 |
| May 19, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | - | 24,111 |
| May 18, 2026 | 12,600.00 | 13,500.00 | 12,600.00 | 13,500.00 | 13,500.00 | 4.25% | 24,742 |
| May 15, 2026 | 12,950.00 | 13,600.00 | 12,950.00 | 12,950.00 | 12,950.00 | - | 17,715 |
| May 14, 2026 | 13,500.00 | 13,750.00 | 12,800.00 | 12,950.00 | 12,950.00 | -4.07% | 22,111 |
| May 13, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.53% | 14,818 |
| May 12, 2026 | 14,150.00 | 14,150.00 | 13,850.00 | 13,850.00 | 13,850.00 | -2.12% | 17,409 |
| May 11, 2026 | 15,000.00 | 15,000.00 | 13,950.00 | 14,150.00 | 14,150.00 | -5.67% | 57,967 |
| May 8, 2026 | 14,400.00 | 15,500.00 | 14,400.00 | 15,000.00 | 15,000.00 | -1.96% | 80,338 |
| May 7, 2026 | 14,400.00 | 15,300.00 | 14,300.00 | 15,300.00 | 15,300.00 | 6.99% | 365,642 |
| May 6, 2026 | 14,100.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1.42% | 104,186 |
| May 5, 2026 | 15,400.00 | 15,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | -3.09% | 195,399 |
| May 4, 2026 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 6.99% | 943,772 |
| Apr 29, 2026 | 12,800.00 | 13,600.00 | 12,650.00 | 13,600.00 | 13,600.00 | 6.67% | 270,360 |
| Apr 28, 2026 | 12,100.00 | 12,750.00 | 12,100.00 | 12,750.00 | 12,750.00 | 6.69% | 151,761 |
| Apr 24, 2026 | 11,200.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,950.00 | 6.70% | 152,127 |
| Apr 23, 2026 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | - | 6,110 |
| Apr 22, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 6,500 |
| Apr 21, 2026 | 10,750.00 | 11,100.00 | 10,750.00 | 11,100.00 | 11,100.00 | 3.26% | 37,902 |