Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 11,100.00 | 13,400.00 | 11,000.00 | 13,400.00 | 12,414.71 | 2,229,671 |
| 2024-08-14 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,302.94 | 346,613 |
| 2024-08-13 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,507.35 | 77,428 |
| 2024-08-12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,897.06 | 72,026 |
| 2024-08-09 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,379.41 | 73,239 |
| 2024-08-08 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 17,047.06 | 610,461 |
| 2024-08-07 | 18,900.00 | 20,400.00 | 17,500.00 | 20,400.00 | 18,900.00 | 467,607 |
| 2024-08-06 | 19,400.00 | 20,000.00 | 17,900.00 | 18,600.00 | 17,232.35 | 436,885 |
| 2024-08-05 | 18,700.00 | 19,600.00 | 18,000.00 | 19,200.00 | 17,788.24 | 910,987 |
| 2024-08-02 | 16,300.00 | 17,900.00 | 16,300.00 | 17,900.00 | 16,583.82 | 366,350 |
| 2024-08-01 | 16,500.00 | 17,100.00 | 15,600.00 | 16,300.00 | 15,101.47 | 166,370 |
| 2024-07-31 | 17,500.00 | 17,500.00 | 16,600.00 | 17,000.00 | 15,750.00 | 179,220 |
| 2024-07-30 | 17,800.00 | 17,800.00 | 17,200.00 | 17,500.00 | 16,213.24 | 180,947 |
| 2024-07-29 | 17,100.00 | 17,800.00 | 16,800.00 | 17,800.00 | 16,491.18 | 206,435 |
| 2024-07-26 | 17,100.00 | 17,200.00 | 16,600.00 | 17,100.00 | 15,842.65 | 162,200 |
| 2024-07-25 | 17,200.00 | 17,400.00 | 16,600.00 | 17,100.00 | 15,842.65 | 105,028 |
| 2024-07-24 | 15,700.00 | 17,200.00 | 15,700.00 | 17,100.00 | 15,842.65 | 411,200 |
| 2024-07-23 | 17,400.00 | 17,600.00 | 15,700.00 | 15,700.00 | 14,545.59 | 444,242 |
| 2024-07-22 | 18,200.00 | 18,600.00 | 16,900.00 | 17,400.00 | 16,120.59 | 569,834 |
| 2024-07-19 | 19,200.00 | 19,200.00 | 17,900.00 | 18,600.00 | 17,232.35 | 284,128 |
| 2024-07-18 | 18,800.00 | 19,800.00 | 18,300.00 | 19,100.00 | 17,695.59 | 513,301 |
| 2024-07-17 | 21,600.00 | 21,600.00 | 19,100.00 | 19,100.00 | 17,695.59 | 790,123 |
| 2024-07-16 | 21,300.00 | 21,900.00 | 21,000.00 | 21,200.00 | 19,641.18 | 201,570 |
| 2024-07-15 | 22,300.00 | 22,700.00 | 21,300.00 | 21,400.00 | 19,826.47 | 540,137 |
| 2024-07-12 | 22,800.00 | 22,900.00 | 21,800.00 | 22,900.00 | 21,216.18 | 513,630 |
| 2024-07-11 | 22,000.00 | 23,100.00 | 21,200.00 | 22,800.00 | 21,123.53 | 831,606 |
| 2024-07-10 | 23,700.00 | 23,900.00 | 21,700.00 | 22,000.00 | 20,382.35 | 1,007,058 |
| 2024-07-09 | 23,500.00 | 24,300.00 | 23,000.00 | 23,700.00 | 21,957.35 | 837,547 |
| 2024-07-08 | 23,000.00 | 24,200.00 | 21,700.00 | 24,200.00 | 22,420.59 | 954,311 |
| 2024-07-05 | 21,300.00 | 22,600.00 | 20,700.00 | 22,600.00 | 20,938.24 | 802,662 |
| 2024-07-04 | 18,800.00 | 20,600.00 | 18,800.00 | 20,600.00 | 19,085.29 | 1,382,171 |
| 2024-07-03 | 18,000.00 | 18,800.00 | 17,600.00 | 18,800.00 | 17,417.65 | 255,200 |
| 2024-07-02 | 17,900.00 | 18,200.00 | 17,600.00 | 17,600.00 | 16,305.88 | 113,508 |
| 2024-07-01 | 17,800.00 | 18,100.00 | 17,600.00 | 17,900.00 | 16,583.82 | 190,992 |
| 2024-06-28 | 18,000.00 | 18,400.00 | 17,800.00 | 17,800.00 | 16,491.18 | 181,438 |
| 2024-06-27 | 18,000.00 | 18,800.00 | 17,800.00 | 18,300.00 | 16,954.41 | 235,435 |
| 2024-06-26 | 18,600.00 | 18,600.00 | 17,700.00 | 18,300.00 | 16,954.41 | 206,422 |
| 2024-06-25 | 18,900.00 | 18,900.00 | 17,900.00 | 18,500.00 | 17,139.71 | 169,152 |
| 2024-06-24 | 18,800.00 | 19,400.00 | 17,800.00 | 18,900.00 | 17,510.29 | 361,020 |
| 2024-06-21 | 17,600.00 | 18,900.00 | 16,900.00 | 18,800.00 | 17,417.65 | 598,087 |
| 2024-06-20 | 17,600.00 | 17,700.00 | 17,100.00 | 17,600.00 | 16,305.88 | 201,809 |
| 2024-06-19 | 18,000.00 | 18,200.00 | 16,600.00 | 17,600.00 | 16,305.88 | 475,580 |
| 2024-06-18 | 18,000.00 | 18,600.00 | 17,700.00 | 18,100.00 | 16,769.12 | 780,025 |
| 2024-06-17 | 16,000.00 | 17,300.00 | 15,800.00 | 17,300.00 | 16,027.94 | 367,866 |
| 2024-06-14 | 18,000.00 | 18,000.00 | 15,700.00 | 15,800.00 | 14,638.24 | 1,291,621 |
| 2024-06-13 | 16,200.00 | 17,400.00 | 16,100.00 | 17,400.00 | 16,120.59 | 970,825 |
| 2024-06-12 | 14,200.00 | 15,900.00 | 14,200.00 | 15,900.00 | 14,730.88 | 572,635 |
| 2024-06-11 | 14,400.00 | 14,800.00 | 13,900.00 | 14,500.00 | 13,433.82 | 342,070 |
| 2024-06-10 | 15,700.00 | 15,700.00 | 14,400.00 | 14,500.00 | 13,433.82 | 298,107 |
| 2024-06-07 | 13,100.00 | 14,300.00 | 13,000.00 | 14,300.00 | 13,248.53 | 423,541 |
| 2024-06-06 | 12,900.00 | 13,200.00 | 12,900.00 | 13,000.00 | 12,044.12 | 76,150 |
| 2024-06-05 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 11,951.47 | 94,740 |
| 2024-06-04 | 13,100.00 | 13,200.00 | 12,900.00 | 13,000.00 | 12,044.12 | 49,930 |
| 2024-06-03 | 12,800.00 | 13,300.00 | 12,800.00 | 13,100.00 | 12,136.76 | 154,796 |
| 2024-05-31 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 11,858.82 | 93,728 |
| 2024-05-30 | 13,100.00 | 13,200.00 | 12,800.00 | 12,900.00 | 11,951.47 | 127,859 |
| 2024-05-29 | 13,200.00 | 13,400.00 | 12,900.00 | 13,300.00 | 12,322.06 | 202,754 |
| 2024-05-28 | 13,100.00 | 13,500.00 | 13,000.00 | 13,100.00 | 12,136.76 | 101,713 |
| 2024-05-27 | 13,400.00 | 13,500.00 | 13,000.00 | 13,100.00 | 12,136.76 | 62,310 |
| 2024-05-24 | 14,000.00 | 14,000.00 | 13,000.00 | 13,400.00 | 12,414.71 | 146,111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 500.0000 VND |
| 2019-04-09 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.