3-2 Investment And Construction JSC (HOSE:C32)
Vietnam · Delayed Price · Currency is VND 15,800
-50 (-0.32%)
At close: Nov 4, 2026
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15,100.00 | 15,800.00 | 15,050.00 | 15,800.00 | 15,800.00 | -0.32% | 26,506 |
| Nov 3, 2026 | 16,000.00 | 16,000.00 | 14,450.00 | 15,850.00 | 15,850.00 | 2.59% | 5,538 |
| Nov 2, 2026 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 3.00% | 121 |
| Oct 30, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.35% | 10,100 |
| Oct 27, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 2,200 |
| Oct 26, 2026 | 15,450.00 | 15,450.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.91% | 20,310 |
| Oct 23, 2026 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | - | 100 |
| Oct 22, 2026 | 15,500.00 | 15,500.00 | 15,450.00 | 15,450.00 | 15,450.00 | 2.66% | 229 |
| Oct 21, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,050.00 | 15,050.00 | 0.33% | 2,700 |
| Oct 20, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,005 |
| Oct 19, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 11,100 |
| Oct 15, 2026 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.67% | 1,200 |
| Oct 13, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 2,000 |
| Oct 12, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.68% | 6,314 |
| Oct 9, 2026 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 10,102 |
| Oct 8, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 1,420 |
| Oct 7, 2026 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.30% | 8,010 |
| Oct 6, 2026 | 15,100.00 | 15,250.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1.67% | 14,504 |
| Oct 5, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,502 |
| Oct 2, 2026 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.33% | 3,620 |
| Oct 1, 2026 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 15,050.00 | 0.33% | 1,700 |
| Sep 30, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 400 |
| Sep 29, 2026 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 7,409 |
| Sep 28, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 3,700 |
| Sep 24, 2026 | 15,600.00 | 15,600.00 | 15,050.00 | 15,050.00 | 15,050.00 | - | 500 |
| Sep 23, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,050.00 | 15,050.00 | -4.44% | 6,006 |
| Sep 22, 2026 | 15,050.00 | 15,750.00 | 15,000.00 | 15,750.00 | 15,750.00 | -0.32% | 11,311 |
| Sep 21, 2026 | 15,050.00 | 15,800.00 | 15,050.00 | 15,800.00 | 15,800.00 | 4.98% | 7,153 |
| Sep 18, 2026 | 15,000.00 | 15,900.00 | 15,000.00 | 15,050.00 | 15,050.00 | 0.33% | 400 |
| Sep 17, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.85% | 2,801 |
| Sep 16, 2026 | 14,650.00 | 15,600.00 | 14,650.00 | 15,600.00 | 15,600.00 | -0.95% | 14,105 |
| Sep 14, 2026 | 15,800.00 | 15,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | -6.80% | 232 |
| Sep 9, 2026 | 15,100.00 | 16,900.00 | 15,000.00 | 16,900.00 | 16,900.00 | 6.29% | 20,136 |
| Aug 28, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.25% | 502 |
| Aug 27, 2026 | 14,700.00 | 15,550.00 | 14,500.00 | 15,550.00 | 15,550.00 | 5.78% | 3,815 |
| Aug 26, 2026 | 15,300.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,700.00 | -5.77% | 2,630 |
| Aug 25, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 473 |
| Aug 24, 2026 | 15,300.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1.63% | 5,900 |
| Aug 20, 2026 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 0.33% | 322 |
| Aug 19, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 3.73% | 101 |
| Aug 18, 2026 | 14,700.00 | 14,800.00 | 14,700.00 | 14,750.00 | 14,750.00 | -3.91% | 1,824 |
| Aug 14, 2026 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.32% | 530,136 |
| 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 |