3-2 Investment And Construction JSC (HOSE:C32)
Vietnam · Delayed Price · Currency is VND 14,000
+500 (3.70%)
At close: May 22, 2026
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 10,700.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 0.47% | 18,106 |
| Apr 17, 2026 | 10,500.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 3,001 |
| Apr 16, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 26,301 |
| Apr 15, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 365,601 |
| Apr 14, 2026 | 10,300.00 | 10,650.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.49% | 1,081,616 |
| Apr 13, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | -1.44% | 22,702 |
| Apr 10, 2026 | 10,350.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.48% | 5,706 |
| Apr 9, 2026 | 10,350.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | - | 11,538 |
| Apr 8, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,350.00 | 10,350.00 | -3.27% | 38,601 |
| Apr 7, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 5,000 |
| Apr 6, 2026 | 10,300.00 | 10,750.00 | 10,000.00 | 10,750.00 | 10,750.00 | - | 2,600 |
| Apr 3, 2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 2.87% | 101 |
| Apr 2, 2026 | 10,350.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.48% | 11,302 |
| Apr 1, 2026 | 10,350.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | -0.47% | 47,434 |
| Mar 31, 2026 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | - | 520 |
| Mar 30, 2026 | 10,650.00 | 10,650.00 | 10,350.00 | 10,550.00 | 10,550.00 | 0.48% | 411 |
| Mar 27, 2026 | 10,700.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | -1.87% | 95,464 |
| Mar 26, 2026 | 11,000.00 | 11,050.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 91,534 |
| Mar 25, 2026 | 11,200.00 | 11,200.00 | 10,500.00 | 10,700.00 | 10,700.00 | -3.60% | 21,900 |
| Mar 24, 2026 | 10,600.00 | 11,100.00 | 10,450.00 | 11,100.00 | 11,100.00 | - | 10,100 |
| Mar 23, 2026 | 11,100.00 | 11,200.00 | 10,500.00 | 11,100.00 | 11,100.00 | -0.89% | 6,934 |
| Mar 20, 2026 | 10,700.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,200.00 | -0.88% | 521 |
| Mar 19, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 305 |
| Mar 18, 2026 | 11,300.00 | 11,300.00 | 10,850.00 | 11,200.00 | 11,200.00 | -1.75% | 1,200 |
| Mar 17, 2026 | 10,850.00 | 11,400.00 | 10,850.00 | 11,400.00 | 11,400.00 | - | 802 |
| Mar 13, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.44% | 561 |
| Mar 12, 2026 | 10,600.00 | 11,500.00 | 10,600.00 | 11,450.00 | 11,450.00 | 4.09% | 4,801 |
| Mar 11, 2026 | 10,900.00 | 11,500.00 | 10,600.00 | 11,000.00 | 11,000.00 | 0.92% | 10,251 |
| Mar 10, 2026 | 10,400.00 | 11,650.00 | 10,400.00 | 10,900.00 | 10,900.00 | - | 22,500 |