3-2 Investment And Construction JSC (HOSE:C32)
Vietnam
· Delayed Price · Currency is VND 26,100
-100 (-0.38%)
At close: Dec 4, 2025
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,400.00 | 26,400.00 | 26,000.00 | 26,050.00 | 26,050.00 | -0.19% | 17,210 |
| Dec 4, 2025 | 26,600.00 | 26,600.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.38% | 14,818 |
| Dec 3, 2025 | 26,450.00 | 26,450.00 | 25,650.00 | 26,200.00 | 26,200.00 | 0.77% | 33,434 |
| Dec 2, 2025 | 26,000.00 | 26,500.00 | 25,600.00 | 26,000.00 | 26,000.00 | - | 32,905 |
| Dec 1, 2025 | 26,100.00 | 26,800.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.78% | 38,642 |
| Nov 28, 2025 | 25,450.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,800.00 | 0.98% | 40,593 |
| Nov 27, 2025 | 25,500.00 | 25,600.00 | 25,000.00 | 25,550.00 | 25,550.00 | 0.20% | 9,958 |
| Nov 26, 2025 | 25,100.00 | 25,500.00 | 24,900.00 | 25,500.00 | 25,500.00 | 1.39% | 38,913 |
| Nov 25, 2025 | 24,900.00 | 25,300.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.40% | 18,972 |
| Nov 24, 2025 | 24,650.00 | 25,050.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.83% | 26,005 |
| Nov 21, 2025 | 24,500.00 | 24,600.00 | 24,300.00 | 24,600.00 | 24,600.00 | 0.20% | 24,002 |
| Nov 20, 2025 | 24,550.00 | 25,000.00 | 24,300.00 | 24,550.00 | 24,550.00 | -1.41% | 46,700 |
| Nov 19, 2025 | 25,600.00 | 25,600.00 | 24,800.00 | 24,900.00 | 24,900.00 | -2.73% | 21,535 |
| Nov 18, 2025 | 24,800.00 | 25,600.00 | 24,500.00 | 25,600.00 | 25,600.00 | 4.07% | 57,577 |
| Nov 17, 2025 | 26,000.00 | 26,400.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.60% | 58,335 |
| Nov 14, 2025 | 23,400.00 | 25,000.00 | 23,200.00 | 25,000.00 | 25,000.00 | 6.84% | 174,695 |
| Nov 13, 2025 | 23,500.00 | 23,700.00 | 22,600.00 | 23,400.00 | 23,400.00 | -1.27% | 42,356 |
| Nov 12, 2025 | 24,550.00 | 24,550.00 | 22,950.00 | 23,700.00 | 23,700.00 | 3.27% | 103,289 |
| Nov 11, 2025 | 22,950.00 | 22,950.00 | 22,800.00 | 22,950.00 | 22,950.00 | 6.99% | 136,009 |
| Nov 10, 2025 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 6.98% | 861,790 |
| Nov 7, 2025 | 20,050.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | - | 31,200 |
| Nov 6, 2025 | 19,200.00 | 20,050.00 | 19,200.00 | 20,050.00 | 20,050.00 | 0.25% | 6,405 |
| Nov 5, 2025 | 20,000.00 | 20,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 32,123 |
| Nov 4, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.25% | 6,852 |
| Nov 3, 2025 | 19,900.00 | 20,100.00 | 19,900.00 | 20,050.00 | 20,050.00 | 0.75% | 128,310 |
| Oct 31, 2025 | 19,250.00 | 19,950.00 | 19,250.00 | 19,900.00 | 19,900.00 | - | 4,500 |
| Oct 30, 2025 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,900.00 | - | 45,102 |
| Oct 29, 2025 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | 1.02% | 29,000 |
| Oct 28, 2025 | 19,750.00 | 19,750.00 | 19,500.00 | 19,700.00 | 19,700.00 | -0.51% | 10,400 |
| Oct 27, 2025 | 19,550.00 | 19,850.00 | 19,550.00 | 19,800.00 | 19,800.00 | 1.28% | 52,000 |
| Oct 24, 2025 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | - | 300 |
| Oct 22, 2025 | 19,050.00 | 19,550.00 | 19,050.00 | 19,550.00 | 19,550.00 | - | 900 |
| Oct 21, 2025 | 18,300.00 | 19,600.00 | 18,300.00 | 19,550.00 | 19,550.00 | -0.26% | 12,708 |
| Oct 20, 2025 | 19,650.00 | 19,650.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.25% | 1,402,527 |
| Oct 17, 2025 | 19,700.00 | 19,700.00 | 19,100.00 | 19,650.00 | 19,650.00 | -0.25% | 8,801 |
| Oct 16, 2025 | 19,200.00 | 19,750.00 | 19,000.00 | 19,700.00 | 19,700.00 | -0.51% | 12,144 |
| Oct 15, 2025 | 19,600.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | - | 7,601 |
| Oct 14, 2025 | 19,800.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | - | 7,275 |
| Oct 13, 2025 | 19,200.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,800.00 | - | 2,606 |
| Oct 10, 2025 | 19,900.00 | 19,900.00 | 19,500.00 | 19,800.00 | 19,800.00 | -0.50% | 2,673 |
| Oct 9, 2025 | 19,850.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,900.00 | 0.51% | 11,300 |
| Oct 8, 2025 | 20,350.00 | 20,350.00 | 19,750.00 | 19,800.00 | 19,800.00 | -1.98% | 7,563 |
| Oct 7, 2025 | 20,050.00 | 20,500.00 | 20,050.00 | 20,200.00 | 20,200.00 | 2.02% | 34,469 |
| Oct 6, 2025 | 19,650.00 | 19,900.00 | 19,650.00 | 19,800.00 | 19,800.00 | -0.50% | 1,800 |
| Oct 3, 2025 | 19,750.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | - | 12,305 |
| Oct 2, 2025 | 19,800.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | 0.51% | 4,909 |
| Oct 1, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.50% | 800 |
| Sep 30, 2025 | 19,800.00 | 20,000.00 | 19,800.00 | 19,900.00 | 19,900.00 | -0.25% | 7,409 |
| Sep 29, 2025 | 19,950.00 | 20,000.00 | 19,650.00 | 19,950.00 | 19,950.00 | - | 8,955 |
| Sep 26, 2025 | 19,500.00 | 19,950.00 | 19,500.00 | 19,950.00 | 19,950.00 | - | 9,604 |
| Sep 25, 2025 | 19,900.00 | 20,000.00 | 19,900.00 | 19,950.00 | 19,950.00 | -0.25% | 19,200 |
| Sep 24, 2025 | 20,100.00 | 20,100.00 | 19,950.00 | 20,000.00 | 20,000.00 | 0.25% | 5,552 |
| Sep 23, 2025 | 20,000.00 | 20,000.00 | 19,700.00 | 19,950.00 | 19,950.00 | -0.25% | 46,110 |
| Sep 22, 2025 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | -0.50% | 109,937 |
| Sep 19, 2025 | 19,800.00 | 20,150.00 | 19,750.00 | 20,100.00 | 20,100.00 | 1.77% | 47,923 |
| Sep 18, 2025 | 19,700.00 | 19,750.00 | 19,400.00 | 19,750.00 | 19,750.00 | 0.25% | 17,102 |
| Sep 17, 2025 | 19,500.00 | 19,700.00 | 19,050.00 | 19,700.00 | 19,700.00 | - | 22,722 |
| Sep 16, 2025 | 19,350.00 | 19,750.00 | 19,350.00 | 19,700.00 | 19,700.00 | 0.77% | 11,234 |
| Sep 15, 2025 | 18,700.00 | 19,700.00 | 18,700.00 | 19,550.00 | 19,550.00 | 5.68% | 62,923 |
| Sep 12, 2025 | 18,700.00 | 18,750.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.07% | 31,500 |
| Sep 11, 2025 | 18,300.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | - | 2,020 |
| Sep 10, 2025 | 18,000.00 | 18,900.00 | 18,000.00 | 18,700.00 | 18,700.00 | 3.89% | 49,817 |
| Sep 9, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 5,066 |
| Sep 8, 2025 | 17,750.00 | 18,000.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.84% | 20,220 |
| Sep 5, 2025 | 17,750.00 | 17,850.00 | 17,700.00 | 17,850.00 | 17,850.00 | 0.85% | 36,043 |
| Sep 4, 2025 | 17,500.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 0.28% | 1,844 |
| Sep 3, 2025 | 17,650.00 | 17,650.00 | 17,500.00 | 17,650.00 | 17,650.00 | -0.28% | 15,800 |
| Aug 29, 2025 | 17,500.00 | 17,700.00 | 17,450.00 | 17,700.00 | 17,700.00 | -0.56% | 10,700 |
| Aug 28, 2025 | 17,350.00 | 17,800.00 | 17,350.00 | 17,800.00 | 17,800.00 | 0.85% | 1,517 |
| Aug 27, 2025 | 17,350.00 | 17,700.00 | 17,300.00 | 17,650.00 | 17,650.00 | -0.28% | 3,300 |
| Aug 26, 2025 | 17,200.00 | 17,750.00 | 17,200.00 | 17,700.00 | 17,700.00 | 0.28% | 545,200 |
| Aug 25, 2025 | 17,800.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | -0.28% | 7,400 |
| Aug 22, 2025 | 17,500.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 7,518 |
| Aug 21, 2025 | 17,700.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 15,509 |
| Aug 20, 2025 | 17,800.00 | 17,800.00 | 17,550.00 | 17,700.00 | 17,700.00 | -0.56% | 20,420 |
| Aug 18, 2025 | 17,950.00 | 17,950.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.14% | 2,101 |
| Aug 15, 2025 | 17,850.00 | 17,850.00 | 17,300.00 | 17,600.00 | 17,600.00 | 1.44% | 8,914 |
| Aug 14, 2025 | 17,850.00 | 17,850.00 | 17,300.00 | 17,350.00 | 17,350.00 | -2.80% | 8,800 |
| Aug 13, 2025 | 17,700.00 | 17,850.00 | 17,700.00 | 17,850.00 | 17,850.00 | - | 6,690 |
| Aug 12, 2025 | 17,500.00 | 17,950.00 | 17,500.00 | 17,850.00 | 17,850.00 | -0.83% | 6,101 |
| Aug 11, 2025 | 17,950.00 | 18,000.00 | 17,950.00 | 18,000.00 | 18,000.00 | 0.56% | 11,500 |
| Aug 8, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | -0.56% | 3,809 |
| Aug 7, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 3,600 |
| Aug 6, 2025 | 17,750.00 | 18,000.00 | 17,600.00 | 18,000.00 | 18,000.00 | - | 800 |
| Aug 5, 2025 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | - | 5,903 |
| Aug 4, 2025 | 17,800.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 24,000 |
| Aug 1, 2025 | 17,900.00 | 17,950.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 4,100 |
| Jul 31, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 10,145 |
| Jul 30, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | 2.29% | 5,001 |
| Jul 29, 2025 | 18,000.00 | 18,100.00 | 17,500.00 | 17,500.00 | 17,500.00 | -3.31% | 7,800 |
| Jul 28, 2025 | 18,100.00 | 18,200.00 | 17,850.00 | 18,100.00 | 18,100.00 | -0.55% | 13,227 |
| Jul 25, 2025 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 6,706 |
| Jul 24, 2025 | 18,050.00 | 18,200.00 | 18,050.00 | 18,200.00 | 18,200.00 | 0.28% | 7,403 |
| Jul 23, 2025 | 18,100.00 | 18,500.00 | 18,050.00 | 18,150.00 | 18,150.00 | 0.83% | 28,301 |
| Jul 22, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 11,402 |
| Jul 21, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 1,401 |
| Jul 18, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1.11% | 100 |
| Jul 17, 2025 | 17,600.00 | 18,200.00 | 17,550.00 | 18,000.00 | 18,000.00 | -1.10% | 2,659 |
| Jul 16, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 19,252 |
| Jul 15, 2025 | 17,900.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | - | 809 |