3-2 Investment And Construction JSC (HOSE:C32)
Vietnam · Delayed Price · Currency is VND 15,400
0.00 (0.00%)
At close: Aug 13, 2026
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 5,910 |
| Aug 12, 2026 | 16,800.00 | 16,800.00 | 15,350.00 | 15,400.00 | 15,400.00 | -3.14% | 1,181,010 |
| Aug 11, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.93% | 1,623 |
| Aug 10, 2026 | 15,250.00 | 16,050.00 | 15,250.00 | 16,050.00 | 16,050.00 | 5.25% | 650,202 |
| Aug 7, 2026 | 15,300.00 | 15,300.00 | 15,250.00 | 15,250.00 | 15,250.00 | -4.09% | 1,184 |
| Aug 6, 2026 | 15,850.00 | 15,900.00 | 15,850.00 | 15,900.00 | 15,900.00 | - | 1,008 |
| Aug 5, 2026 | 15,950.00 | 15,950.00 | 15,250.00 | 15,900.00 | 15,900.00 | -0.63% | 522,328 |
| Aug 4, 2026 | 16,000.00 | 16,100.00 | 15,950.00 | 16,000.00 | 16,000.00 | 5.26% | 2,403 |
| Aug 3, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 521,921 |
| Jul 31, 2026 | 15,400.00 | 15,400.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.65% | 2,060 |
| Jul 30, 2026 | 15,150.00 | 16,850.00 | 15,150.00 | 15,300.00 | 15,300.00 | -4.08% | 3,372 |
| Jul 29, 2026 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | - | 1,000 |
| Jul 28, 2026 | 15,950.00 | 16,000.00 | 15,950.00 | 15,950.00 | 15,950.00 | - | 3,600 |
| Jul 27, 2026 | 15,050.00 | 16,100.00 | 15,050.00 | 15,950.00 | 15,950.00 | 3.91% | 1,652 |
| Jul 24, 2026 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.69% | 381 |
| 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 |