3-2 Investment And Construction JSC (HOSE:C32)
Vietnam
· Delayed Price · Currency is VND 11,700
+50 (0.43%)
At close: Mar 6, 2026
HOSE:C32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,900.00 | 11,700.00 | 10,900.00 | 10,900.00 | 10,900.00 | -6.84% | 3,711 |
| Mar 6, 2026 | 11,800.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | 0.43% | 19,700 |
| Mar 5, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 1,200 |
| Mar 4, 2026 | 11,750.00 | 11,800.00 | 11,000.00 | 11,700.00 | 11,700.00 | -0.43% | 49,301 |
| Mar 3, 2026 | 12,200.00 | 12,200.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 24,500 |
| Mar 2, 2026 | 11,850.00 | 11,850.00 | 11,400.00 | 11,750.00 | 11,750.00 | -1.26% | 1,324 |
| Feb 27, 2026 | 11,750.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 35,232 |
| Feb 26, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 0.85% | 38,050 |
| Feb 25, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 6,832 |
| Feb 24, 2026 | 12,200.00 | 12,200.00 | 11,350.00 | 12,000.00 | 12,000.00 | -0.41% | 9,746 |
| Feb 23, 2026 | 12,400.00 | 12,400.00 | 11,800.00 | 12,050.00 | 12,050.00 | 2.12% | 4,200 |
| Feb 13, 2026 | 11,950.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1.72% | 60,579 |
| Feb 12, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 13,592 |
| Feb 11, 2026 | 11,450.00 | 11,850.00 | 11,450.00 | 11,600.00 | 11,600.00 | -0.43% | 12,186 |
| Feb 10, 2026 | 11,300.00 | 11,800.00 | 11,250.00 | 11,650.00 | 11,650.00 | 3.10% | 19,465 |
| Feb 9, 2026 | 11,300.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 62,905 |
| Feb 6, 2026 | 11,300.00 | 11,700.00 | 11,250.00 | 11,500.00 | 11,500.00 | -1.71% | 3,657 |
| Feb 5, 2026 | 11,500.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.43% | 46,600 |
| Feb 4, 2026 | 11,700.00 | 11,850.00 | 11,400.00 | 11,750.00 | 11,750.00 | -0.42% | 332,337 |
| Feb 3, 2026 | 12,050.00 | 12,300.00 | 11,700.00 | 11,800.00 | 11,800.00 | -5.98% | 150,336 |
| Feb 2, 2026 | 12,700.00 | 12,800.00 | 12,300.00 | 12,550.00 | 12,550.00 | - | 27,348 |
| Jan 30, 2026 | 13,000.00 | 13,050.00 | 12,550.00 | 12,550.00 | 12,550.00 | 2.87% | 181,054 |
| Jan 29, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | - | 13,380 |
| Jan 28, 2026 | 12,200.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | - | 28,330 |
| Jan 27, 2026 | 12,000.00 | 12,300.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2.52% | 19,809 |
| Jan 26, 2026 | 11,950.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1.71% | 38,667 |
| Jan 23, 2026 | 11,500.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 127,981 |
| Jan 22, 2026 | 11,000.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 4.55% | 23,831 |
| Jan 21, 2026 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 149,721 |
| Jan 20, 2026 | 10,950.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 24,600 |
| Jan 19, 2026 | 10,750.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2.33% | 61,924 |
| Jan 16, 2026 | 10,700.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | -0.46% | 4,500 |
| Jan 15, 2026 | 10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 53,811 |
| Jan 14, 2026 | 10,400.00 | 10,800.00 | 10,250.00 | 10,700.00 | 10,700.00 | 2.88% | 126,500 |
| Jan 13, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,725 |
| Jan 12, 2026 | 10,400.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 8,601 |
| Jan 9, 2026 | 10,400.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 14,803 |
| Jan 8, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 9,001 |
| Jan 7, 2026 | 10,300.00 | 10,750.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 21,110 |
| Jan 6, 2026 | 10,900.00 | 10,900.00 | 10,000.00 | 10,450.00 | 10,450.00 | -0.48% | 40,306 |
| Jan 5, 2026 | 10,900.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 13,802 |
| Dec 31, 2025 | 11,000.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.14% | 22,502 |
| Dec 30, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 14,511 |
| Dec 29, 2025 | 10,700.00 | 11,250.00 | 10,500.00 | 11,150.00 | 11,150.00 | -0.89% | 46,425 |
| Dec 26, 2025 | 11,750.00 | 12,000.00 | 10,900.00 | 11,250.00 | 11,250.00 | -3.64% | 78,157 |
| Dec 25, 2025 | 11,825.00 | 11,975.00 | 11,400.00 | 11,675.00 | 11,675.00 | -0.64% | 182,836 |
| Dec 24, 2025 | 12,000.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -2.08% | 171,318 |
| Dec 23, 2025 | 12,450.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.03% | 208,484 |
| Dec 22, 2025 | 12,700.00 | 12,700.00 | 12,350.00 | 12,375.00 | 12,375.00 | -0.60% | 63,040 |
| Dec 19, 2025 | 12,500.00 | 12,750.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.40% | 106,406 |
| Dec 18, 2025 | 12,700.00 | 12,950.00 | 12,325.00 | 12,500.00 | 12,500.00 | -3.66% | 125,716 |
| Dec 17, 2025 | 13,500.00 | 13,775.00 | 12,975.00 | 12,975.00 | 12,975.00 | -6.82% | 498,210 |
| Dec 16, 2025 | 13,800.00 | 14,250.00 | 13,575.00 | 13,925.00 | 13,925.00 | 1.09% | 104,476 |
| Dec 15, 2025 | 13,150.00 | 13,775.00 | 13,150.00 | 13,775.00 | 13,775.00 | 6.99% | 909,374 |
| Dec 12, 2025 | 12,800.00 | 13,225.00 | 12,800.00 | 12,875.00 | 12,875.00 | -1.72% | 28,454 |
| Dec 11, 2025 | 12,900.00 | 13,250.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1.55% | 68,000 |
| Dec 10, 2025 | 13,450.00 | 13,450.00 | 12,900.00 | 12,900.00 | 12,900.00 | -4.09% | 17,200 |
| Dec 9, 2025 | 13,275.00 | 13,450.00 | 13,200.00 | 13,450.00 | 13,450.00 | 0.75% | 18,604 |
| Dec 8, 2025 | 13,125.00 | 13,900.00 | 13,025.00 | 13,350.00 | 13,350.00 | 2.50% | 88,026 |
| Dec 5, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,025.00 | 13,025.00 | -0.19% | 34,420 |
| Dec 4, 2025 | 13,300.00 | 13,300.00 | 12,950.00 | 13,050.00 | 13,050.00 | -0.38% | 29,636 |
| Dec 3, 2025 | 13,225.00 | 13,225.00 | 12,825.00 | 13,100.00 | 13,100.00 | 0.77% | 66,868 |
| Dec 2, 2025 | 13,000.00 | 13,250.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 65,810 |
| Dec 1, 2025 | 13,050.00 | 13,400.00 | 12,925.00 | 13,000.00 | 13,000.00 | 0.78% | 77,284 |
| Nov 28, 2025 | 12,725.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 0.98% | 81,186 |
| Nov 27, 2025 | 12,750.00 | 12,800.00 | 12,500.00 | 12,775.00 | 12,775.00 | 0.20% | 19,916 |
| Nov 26, 2025 | 12,550.00 | 12,750.00 | 12,450.00 | 12,750.00 | 12,750.00 | 1.39% | 77,826 |
| Nov 25, 2025 | 12,450.00 | 12,650.00 | 12,400.00 | 12,575.00 | 12,575.00 | 0.40% | 37,944 |
| Nov 24, 2025 | 12,325.00 | 12,525.00 | 12,325.00 | 12,525.00 | 12,525.00 | 1.83% | 52,010 |
| Nov 21, 2025 | 12,250.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.20% | 48,004 |
| Nov 20, 2025 | 12,275.00 | 12,500.00 | 12,150.00 | 12,275.00 | 12,275.00 | -1.41% | 93,400 |
| Nov 19, 2025 | 12,800.00 | 12,800.00 | 12,400.00 | 12,450.00 | 12,450.00 | -2.73% | 43,070 |
| Nov 18, 2025 | 12,400.00 | 12,800.00 | 12,250.00 | 12,800.00 | 12,800.00 | 4.07% | 115,154 |
| Nov 17, 2025 | 13,000.00 | 13,200.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.60% | 116,670 |
| Nov 14, 2025 | 11,700.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 6.84% | 349,390 |
| Nov 13, 2025 | 11,750.00 | 11,850.00 | 11,300.00 | 11,700.00 | 11,700.00 | -1.27% | 84,712 |
| Nov 12, 2025 | 12,275.00 | 12,275.00 | 11,475.00 | 11,850.00 | 11,850.00 | 3.27% | 206,578 |
| Nov 11, 2025 | 11,475.00 | 11,475.00 | 11,400.00 | 11,475.00 | 11,475.00 | 6.99% | 272,018 |
| Nov 10, 2025 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 6.98% | 1,723,580 |
| Nov 7, 2025 | 10,025.00 | 10,025.00 | 10,000.00 | 10,025.00 | 10,025.00 | - | 62,400 |
| Nov 6, 2025 | 9,600.00 | 10,025.00 | 9,600.00 | 10,025.00 | 10,025.00 | 0.25% | 12,810 |
| Nov 5, 2025 | 10,000.00 | 10,025.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 64,246 |
| Nov 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.25% | 13,704 |
| Nov 3, 2025 | 9,950.00 | 10,050.00 | 9,950.00 | 10,025.00 | 10,025.00 | 0.75% | 256,620 |
| Oct 31, 2025 | 9,625.00 | 9,975.00 | 9,625.00 | 9,950.00 | 9,950.00 | - | 9,000 |
| Oct 30, 2025 | 9,900.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,950.00 | - | 90,204 |
| Oct 29, 2025 | 9,750.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 1.02% | 58,000 |
| Oct 28, 2025 | 9,875.00 | 9,875.00 | 9,750.00 | 9,850.00 | 9,850.00 | -0.51% | 20,800 |
| Oct 27, 2025 | 9,775.00 | 9,925.00 | 9,775.00 | 9,900.00 | 9,900.00 | 1.28% | 104,000 |
| Oct 24, 2025 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | - | 600 |
| Oct 22, 2025 | 9,525.00 | 9,775.00 | 9,525.00 | 9,775.00 | 9,775.00 | - | 1,800 |
| Oct 21, 2025 | 9,150.00 | 9,800.00 | 9,150.00 | 9,775.00 | 9,775.00 | -0.26% | 25,416 |
| Oct 20, 2025 | 9,825.00 | 9,825.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.25% | 2,805,054 |
| Oct 17, 2025 | 9,850.00 | 9,850.00 | 9,550.00 | 9,825.00 | 9,825.00 | -0.25% | 17,602 |
| Oct 16, 2025 | 9,600.00 | 9,875.00 | 9,500.00 | 9,850.00 | 9,850.00 | -0.51% | 24,288 |
| Oct 15, 2025 | 9,800.00 | 9,900.00 | 9,750.00 | 9,900.00 | 9,900.00 | - | 15,202 |
| Oct 14, 2025 | 9,900.00 | 9,900.00 | 9,750.00 | 9,900.00 | 9,900.00 | - | 14,550 |
| Oct 13, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | - | 5,212 |
| Oct 10, 2025 | 9,950.00 | 9,950.00 | 9,750.00 | 9,900.00 | 9,900.00 | -0.50% | 5,346 |
| Oct 9, 2025 | 9,925.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,950.00 | 0.51% | 22,600 |