Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 13,500.00 | 14,500.00 | 13,300.00 | 14,000.00 | 12,970.59 | 121,359 |
| 2024-05-22 | 13,500.00 | 13,700.00 | 13,300.00 | 13,400.00 | 12,414.71 | 144,158 |
| 2024-05-21 | 13,700.00 | 13,800.00 | 13,400.00 | 13,700.00 | 12,692.65 | 161,119 |
| 2024-05-20 | 13,900.00 | 14,000.00 | 13,600.00 | 13,700.00 | 12,692.65 | 161,959 |
| 2024-05-17 | 14,000.00 | 14,200.00 | 13,800.00 | 13,900.00 | 12,877.94 | 88,050 |
| 2024-05-16 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 13,063.24 | 171,689 |
| 2024-05-15 | 14,000.00 | 14,300.00 | 13,900.00 | 14,000.00 | 12,970.59 | 115,527 |
| 2024-05-14 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 12,970.59 | 105,169 |
| 2024-05-13 | 14,100.00 | 14,500.00 | 14,000.00 | 14,100.00 | 13,063.24 | 105,907 |
| 2024-05-10 | 14,000.00 | 14,500.00 | 13,900.00 | 14,000.00 | 12,970.59 | 101,580 |
| 2024-05-09 | 14,500.00 | 14,900.00 | 14,100.00 | 14,100.00 | 13,063.24 | 214,808 |
| 2024-05-08 | 15,200.00 | 15,400.00 | 14,500.00 | 15,000.00 | 13,897.06 | 95,305 |
| 2024-05-07 | 17,000.00 | 17,000.00 | 14,300.00 | 15,000.00 | 13,897.06 | 902,320 |
| 2024-05-06 | 15,500.00 | 15,500.00 | 14,600.00 | 15,500.00 | 14,360.29 | 150,499 |
| 2024-05-03 | 13,200.00 | 14,100.00 | 12,900.00 | 14,100.00 | 13,063.24 | 183,687 |
| 2024-05-02 | 12,500.00 | 13,400.00 | 11,700.00 | 12,900.00 | 11,951.47 | 114,110 |
| 2024-04-26 | 12,600.00 | 13,200.00 | 12,000.00 | 13,000.00 | 12,044.12 | 70,101 |
| 2024-04-25 | 13,700.00 | 13,700.00 | 12,600.00 | 12,600.00 | 11,673.53 | 67,022 |
| 2024-04-24 | 13,600.00 | 13,600.00 | 13,400.00 | 13,600.00 | 12,600.00 | 65,471 |
| 2024-04-23 | 13,500.00 | 14,000.00 | 13,000.00 | 13,200.00 | 12,229.41 | 178,283 |
| 2024-04-22 | 11,900.00 | 12,800.00 | 11,900.00 | 12,800.00 | 11,858.82 | 67,413 |
| 2024-04-19 | 13,000.00 | 13,000.00 | 11,700.00 | 11,700.00 | 10,839.71 | 146,600 |
| 2024-04-17 | 13,400.00 | 13,500.00 | 12,700.00 | 12,900.00 | 11,951.47 | 84,972 |
| 2024-04-16 | 13,600.00 | 14,000.00 | 12,700.00 | 13,400.00 | 12,414.71 | 223,601 |
| 2024-04-15 | 14,700.00 | 14,700.00 | 13,500.00 | 13,600.00 | 12,600.00 | 124,678 |
| 2024-04-12 | 15,000.00 | 15,100.00 | 14,700.00 | 14,800.00 | 13,711.76 | 84,003 |
| 2024-04-11 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 13,711.76 | 55,359 |
| 2024-04-10 | 15,100.00 | 15,400.00 | 14,900.00 | 15,000.00 | 13,897.06 | 64,560 |
| 2024-04-09 | 14,800.00 | 15,300.00 | 14,600.00 | 15,000.00 | 13,897.06 | 181,389 |
| 2024-04-08 | 15,500.00 | 15,700.00 | 14,200.00 | 14,700.00 | 13,619.12 | 323,097 |
| 2024-04-05 | 15,700.00 | 15,800.00 | 15,300.00 | 15,700.00 | 14,545.59 | 133,808 |
| 2024-04-04 | 16,300.00 | 16,300.00 | 15,600.00 | 15,800.00 | 14,638.24 | 152,740 |
| 2024-04-03 | 16,300.00 | 16,700.00 | 16,000.00 | 16,000.00 | 14,823.53 | 188,350 |
| 2024-04-02 | 16,600.00 | 16,700.00 | 16,300.00 | 16,300.00 | 15,101.47 | 176,302 |
| 2024-04-01 | 16,900.00 | 17,400.00 | 16,600.00 | 16,600.00 | 15,379.41 | 130,455 |
| 2024-03-29 | 17,100.00 | 17,300.00 | 16,700.00 | 16,900.00 | 15,657.35 | 57,010 |
| 2024-03-28 | 17,100.00 | 17,300.00 | 16,700.00 | 17,100.00 | 15,842.65 | 113,853 |
| 2024-03-27 | 17,500.00 | 17,800.00 | 17,000.00 | 17,100.00 | 15,842.65 | 86,839 |
| 2024-03-26 | 16,700.00 | 17,400.00 | 16,500.00 | 17,400.00 | 16,120.59 | 136,604 |
| 2024-03-25 | 17,700.00 | 17,700.00 | 16,600.00 | 16,700.00 | 15,472.06 | 176,371 |
| 2024-03-22 | 17,200.00 | 17,500.00 | 16,900.00 | 16,900.00 | 15,657.35 | 198,143 |
| 2024-03-21 | 17,000.00 | 17,700.00 | 17,000.00 | 17,200.00 | 15,935.29 | 176,208 |
| 2024-03-20 | 17,000.00 | 17,000.00 | 16,500.00 | 17,000.00 | 15,750.00 | 121,717 |
| 2024-03-19 | 17,000.00 | 17,300.00 | 16,500.00 | 16,600.00 | 15,379.41 | 236,819 |
| 2024-03-18 | 18,700.00 | 18,700.00 | 17,000.00 | 17,000.00 | 15,750.00 | 705,297 |
| 2024-03-15 | 19,400.00 | 19,400.00 | 17,900.00 | 18,800.00 | 17,417.65 | 542,595 |
| 2024-03-14 | 19,000.00 | 19,900.00 | 18,700.00 | 19,300.00 | 17,880.88 | 1,506,428 |
| 2024-03-13 | 16,700.00 | 18,100.00 | 16,700.00 | 18,100.00 | 16,769.12 | 437,699 |
| 2024-03-12 | 16,200.00 | 16,500.00 | 16,100.00 | 16,500.00 | 15,286.76 | 178,901 |
| 2024-03-11 | 16,100.00 | 16,600.00 | 16,000.00 | 16,100.00 | 14,916.18 | 183,287 |
| 2024-03-08 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 14,916.18 | 172,873 |
| 2024-03-07 | 16,400.00 | 16,500.00 | 16,100.00 | 16,200.00 | 15,008.82 | 148,900 |
| 2024-03-06 | 16,200.00 | 16,300.00 | 16,100.00 | 16,300.00 | 15,101.47 | 103,683 |
| 2024-03-05 | 16,200.00 | 16,400.00 | 16,100.00 | 16,200.00 | 15,008.82 | 85,655 |
| 2024-03-04 | 16,300.00 | 16,500.00 | 16,100.00 | 16,300.00 | 15,101.47 | 182,479 |
| 2024-03-01 | 16,300.00 | 16,400.00 | 16,100.00 | 16,300.00 | 15,101.47 | 112,209 |
| 2024-02-29 | 16,000.00 | 17,000.00 | 15,900.00 | 16,400.00 | 15,194.12 | 261,149 |
| 2024-02-28 | 16,000.00 | 16,200.00 | 15,800.00 | 15,900.00 | 14,730.88 | 140,406 |
| 2024-02-27 | 16,000.00 | 16,200.00 | 15,700.00 | 16,000.00 | 14,823.53 | 203,117 |
| 2024-02-26 | 16,200.00 | 16,300.00 | 16,000.00 | 16,100.00 | 14,916.18 | 76,400 |
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.