3-2 Investment And Construction JSC (HOSE:C32)
Vietnam · Delayed Price · Currency is VND 19,000
-1,300 (-6.40%)
At close: Jun 12, 2026
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |