Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 16,200.00 | 16,300.00 | 16,000.00 | 16,100.00 | 14,916.18 | 76,400 |
| 2024-02-23 | 16,100.00 | 16,900.00 | 16,100.00 | 16,200.00 | 15,008.82 | 289,326 |
| 2024-02-22 | 16,200.00 | 16,400.00 | 15,900.00 | 16,100.00 | 14,916.18 | 113,318 |
| 2024-02-21 | 16,700.00 | 16,700.00 | 16,000.00 | 16,200.00 | 15,008.82 | 139,161 |
| 2024-02-20 | 16,700.00 | 16,900.00 | 16,000.00 | 16,500.00 | 15,286.76 | 126,203 |
| 2024-02-19 | 16,900.00 | 17,300.00 | 16,200.00 | 16,700.00 | 15,472.06 | 145,149 |
| 2024-02-16 | 17,000.00 | 17,500.00 | 16,800.00 | 16,900.00 | 15,657.35 | 122,764 |
| 2024-02-15 | 16,600.00 | 17,300.00 | 16,600.00 | 17,000.00 | 15,750.00 | 204,465 |
| 2024-02-07 | 15,300.00 | 16,900.00 | 15,300.00 | 16,600.00 | 15,379.41 | 183,428 |
| 2024-02-06 | 15,100.00 | 15,800.00 | 15,000.00 | 15,600.00 | 14,452.94 | 113,071 |
| 2024-02-05 | 15,600.00 | 15,600.00 | 15,000.00 | 15,100.00 | 13,989.71 | 109,712 |
| 2024-02-02 | 15,300.00 | 16,500.00 | 15,100.00 | 15,600.00 | 14,452.94 | 177,852 |
| 2024-02-01 | 16,800.00 | 16,800.00 | 15,300.00 | 15,300.00 | 14,175.00 | 514,683 |
| 2024-01-31 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 15,750.00 | 272,505 |
| 2024-01-30 | 17,700.00 | 17,700.00 | 17,400.00 | 17,500.00 | 16,213.24 | 183,239 |
| 2024-01-29 | 18,000.00 | 19,000.00 | 17,600.00 | 17,700.00 | 16,398.53 | 145,287 |
| 2024-01-26 | 17,600.00 | 17,700.00 | 17,500.00 | 17,500.00 | 16,213.24 | 98,652 |
| 2024-01-25 | 18,000.00 | 18,000.00 | 17,500.00 | 17,600.00 | 16,305.88 | 207,907 |
| 2024-01-24 | 18,200.00 | 18,200.00 | 17,900.00 | 18,000.00 | 16,676.47 | 144,291 |
| 2024-01-23 | 18,100.00 | 18,200.00 | 18,000.00 | 18,200.00 | 16,861.76 | 125,021 |
| 2024-01-22 | 18,300.00 | 18,500.00 | 18,000.00 | 18,200.00 | 16,861.76 | 135,651 |
| 2024-01-19 | 18,900.00 | 18,900.00 | 18,200.00 | 18,300.00 | 16,954.41 | 117,637 |
| 2024-01-18 | 19,200.00 | 19,200.00 | 18,500.00 | 18,900.00 | 17,510.29 | 88,200 |
| 2024-01-17 | 18,200.00 | 19,500.00 | 18,200.00 | 18,800.00 | 17,417.65 | 312,904 |
| 2024-01-16 | 18,500.00 | 18,500.00 | 17,900.00 | 18,000.00 | 16,676.47 | 69,371 |
| 2024-01-15 | 18,300.00 | 18,900.00 | 17,800.00 | 18,100.00 | 16,769.12 | 123,723 |
| 2024-01-12 | 18,600.00 | 18,600.00 | 17,900.00 | 17,900.00 | 16,583.82 | 306,562 |
| 2024-01-11 | 18,900.00 | 18,900.00 | 18,200.00 | 18,500.00 | 17,139.71 | 317,596 |
| 2024-01-10 | 19,100.00 | 19,100.00 | 18,500.00 | 18,800.00 | 17,417.65 | 368,029 |
| 2024-01-09 | 19,300.00 | 19,400.00 | 18,900.00 | 19,100.00 | 17,695.59 | 241,050 |
| 2024-01-08 | 19,400.00 | 19,600.00 | 19,200.00 | 19,300.00 | 17,880.88 | 181,359 |
| 2024-01-05 | 19,200.00 | 19,600.00 | 19,000.00 | 19,400.00 | 17,973.53 | 273,000 |
| 2024-01-04 | 19,400.00 | 19,700.00 | 19,100.00 | 19,200.00 | 17,788.24 | 148,595 |
| 2024-01-03 | 19,000.00 | 19,800.00 | 18,800.00 | 19,400.00 | 17,973.53 | 214,956 |
| 2024-01-02 | 19,100.00 | 19,200.00 | 18,800.00 | 19,100.00 | 17,695.59 | 159,882 |
| 2023-12-29 | 19,300.00 | 19,600.00 | 19,000.00 | 19,100.00 | 17,695.59 | 159,600 |
| 2023-12-28 | 19,900.00 | 20,000.00 | 19,100.00 | 19,300.00 | 17,880.88 | 141,714 |
| 2023-12-27 | 18,800.00 | 20,000.00 | 18,800.00 | 19,700.00 | 18,251.47 | 299,116 |
| 2023-12-26 | 19,000.00 | 19,100.00 | 18,600.00 | 18,800.00 | 17,417.65 | 95,830 |
| 2023-12-25 | 19,300.00 | 19,300.00 | 18,600.00 | 18,600.00 | 17,232.35 | 227,110 |
| 2023-12-22 | 19,800.00 | 19,800.00 | 18,800.00 | 19,300.00 | 17,880.88 | 96,409 |
| 2023-12-21 | 19,500.00 | 19,800.00 | 18,700.00 | 19,500.00 | 18,066.18 | 175,742 |
| 2023-12-20 | 20,300.00 | 20,300.00 | 18,500.00 | 19,000.00 | 17,602.94 | 287,880 |
| 2023-12-19 | 21,100.00 | 21,100.00 | 19,700.00 | 20,100.00 | 18,622.06 | 307,119 |
| 2023-12-18 | 21,500.00 | 21,500.00 | 20,000.00 | 21,100.00 | 19,548.53 | 592,381 |
| 2023-12-15 | 18,000.00 | 19,600.00 | 18,000.00 | 19,600.00 | 18,158.82 | 299,233 |
| 2023-12-14 | 18,200.00 | 18,500.00 | 17,600.00 | 17,900.00 | 16,583.82 | 177,687 |
| 2023-12-13 | 19,400.00 | 19,500.00 | 17,500.00 | 18,200.00 | 16,861.76 | 342,642 |
| 2023-12-12 | 19,500.00 | 19,800.00 | 19,200.00 | 19,200.00 | 17,788.24 | 145,912 |
| 2023-12-11 | 20,000.00 | 20,000.00 | 19,500.00 | 19,700.00 | 18,251.47 | 225,492 |
| 2023-12-08 | 20,000.00 | 20,300.00 | 19,600.00 | 20,200.00 | 18,714.71 | 178,224 |
| 2023-12-07 | 19,800.00 | 21,300.00 | 19,800.00 | 20,200.00 | 18,714.71 | 409,957 |
| 2023-12-06 | 20,000.00 | 20,000.00 | 19,700.00 | 19,800.00 | 18,344.12 | 217,136 |
| 2023-12-05 | 20,600.00 | 20,600.00 | 19,800.00 | 19,900.00 | 18,436.76 | 270,079 |
| 2023-12-04 | 20,400.00 | 20,800.00 | 20,100.00 | 20,600.00 | 19,085.29 | 357,693 |
| 2023-12-01 | 20,900.00 | 20,900.00 | 19,700.00 | 20,300.00 | 18,807.35 | 203,427 |
| 2023-11-30 | 21,100.00 | 21,400.00 | 20,600.00 | 20,700.00 | 19,177.94 | 158,343 |
| 2023-11-29 | 21,100.00 | 21,200.00 | 20,800.00 | 21,100.00 | 19,548.53 | 235,601 |
| 2023-11-28 | 20,800.00 | 21,300.00 | 20,400.00 | 20,800.00 | 19,270.59 | 281,790 |
| 2023-11-27 | 20,800.00 | 22,100.00 | 20,800.00 | 20,900.00 | 19,363.24 | 384,359 |
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.