Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 20,700.00 | 21,200.00 | 20,100.00 | 20,500.00 | 18,992.65 | 363,147 |
| 2023-11-23 | 20,200.00 | 21,400.00 | 20,200.00 | 20,600.00 | 19,085.29 | 585,089 |
| 2023-11-22 | 20,300.00 | 20,500.00 | 20,000.00 | 20,300.00 | 18,807.35 | 320,880 |
| 2023-11-21 | 20,700.00 | 20,900.00 | 20,200.00 | 20,300.00 | 18,807.35 | 243,502 |
| 2023-11-20 | 20,600.00 | 20,800.00 | 19,900.00 | 20,700.00 | 19,177.94 | 219,834 |
| 2023-11-17 | 21,700.00 | 22,000.00 | 20,000.00 | 20,600.00 | 19,085.29 | 501,197 |
| 2023-11-16 | 18,800.00 | 20,600.00 | 18,800.00 | 20,600.00 | 19,085.29 | 532,536 |
| 2023-11-15 | 19,400.00 | 19,900.00 | 18,800.00 | 18,800.00 | 17,417.65 | 250,860 |
| 2023-11-14 | 19,100.00 | 19,700.00 | 18,100.00 | 18,700.00 | 17,325.00 | 379,932 |
| 2023-11-13 | 21,000.00 | 21,000.00 | 19,100.00 | 19,100.00 | 17,695.59 | 462,077 |
| 2023-11-10 | 20,700.00 | 22,200.00 | 20,100.00 | 20,500.00 | 18,992.65 | 541,434 |
| 2023-11-09 | 22,000.00 | 22,500.00 | 20,300.00 | 20,300.00 | 18,807.35 | 691,548 |
| 2023-11-08 | 20,800.00 | 22,300.00 | 20,800.00 | 22,000.00 | 20,382.35 | 458,041 |
| 2023-11-07 | 22,400.00 | 22,900.00 | 20,800.00 | 20,800.00 | 19,270.59 | 544,841 |
| 2023-11-06 | 23,300.00 | 23,900.00 | 21,100.00 | 22,900.00 | 21,216.18 | 345,416 |
| 2023-11-03 | 20,800.00 | 22,200.00 | 20,800.00 | 22,200.00 | 20,567.65 | 739,151 |
| 2023-11-02 | 18,400.00 | 20,200.00 | 18,400.00 | 20,200.00 | 18,714.71 | 214,631 |
| 2023-11-01 | 17,000.00 | 18,500.00 | 16,500.00 | 18,400.00 | 17,047.06 | 511,298 |
| 2023-10-31 | 19,100.00 | 19,100.00 | 17,200.00 | 17,200.00 | 15,935.29 | 689,042 |
| 2023-10-30 | 21,200.00 | 21,200.00 | 19,100.00 | 19,100.00 | 17,695.59 | 414,849 |
| 2023-10-27 | 20,900.00 | 21,200.00 | 19,600.00 | 21,200.00 | 19,641.18 | 477,430 |
| 2023-10-26 | 21,600.00 | 21,800.00 | 19,500.00 | 20,900.00 | 19,363.24 | 611,070 |
| 2023-10-25 | 20,000.00 | 21,500.00 | 18,000.00 | 21,500.00 | 19,919.12 | 1,287,740 |
| 2023-10-24 | 20,600.00 | 21,500.00 | 19,600.00 | 20,000.00 | 18,529.41 | 378,243 |
| 2023-10-23 | 22,500.00 | 22,500.00 | 20,300.00 | 20,600.00 | 19,085.29 | 1,321,632 |
| 2023-10-20 | 24,500.00 | 24,500.00 | 22,500.00 | 22,500.00 | 20,845.59 | 1,030,192 |
| 2023-10-19 | 27,100.00 | 27,100.00 | 24,900.00 | 25,000.00 | 23,161.76 | 855,965 |
| 2023-10-18 | 26,500.00 | 27,000.00 | 24,900.00 | 27,000.00 | 25,014.71 | 685,709 |
| 2023-10-17 | 24,300.00 | 26,500.00 | 24,300.00 | 26,000.00 | 24,088.24 | 496,911 |
| 2023-10-16 | 23,000.00 | 25,700.00 | 22,500.00 | 24,200.00 | 22,420.59 | 1,151,300 |
| 2023-10-13 | 27,000.00 | 27,700.00 | 25,000.00 | 25,000.00 | 23,161.76 | 698,760 |
| 2023-10-12 | 29,900.00 | 30,000.00 | 27,700.00 | 27,700.00 | 25,663.24 | 449,431 |
| 2023-10-11 | 30,000.00 | 30,200.00 | 29,000.00 | 29,600.00 | 27,423.53 | 285,737 |
| 2023-10-10 | 30,900.00 | 31,000.00 | 29,000.00 | 30,000.00 | 27,794.12 | 244,761 |
| 2023-10-09 | 30,500.00 | 31,000.00 | 29,000.00 | 29,800.00 | 27,608.82 | 211,262 |
| 2023-10-06 | 29,000.00 | 29,400.00 | 27,600.00 | 29,300.00 | 27,145.59 | 236,631 |
| 2023-10-05 | 29,000.00 | 29,200.00 | 27,000.00 | 28,600.00 | 26,497.06 | 452,018 |
| 2023-10-04 | 28,400.00 | 29,500.00 | 27,000.00 | 28,700.00 | 26,589.71 | 346,487 |
| 2023-10-03 | 30,500.00 | 31,000.00 | 27,300.00 | 28,700.00 | 26,589.71 | 564,816 |
| 2023-10-02 | 24,700.00 | 29,400.00 | 24,200.00 | 29,100.00 | 26,960.29 | 992,709 |
| 2023-09-29 | 27,000.00 | 29,000.00 | 26,800.00 | 26,800.00 | 24,829.41 | 857,308 |
| 2023-09-28 | 33,000.00 | 33,100.00 | 29,700.00 | 29,700.00 | 27,516.18 | 923,254 |
| 2023-09-27 | 36,000.00 | 37,500.00 | 31,100.00 | 33,000.00 | 30,573.53 | 1,389,740 |
| 2023-09-26 | 32,000.00 | 34,500.00 | 32,000.00 | 34,500.00 | 31,963.24 | 898,514 |
| 2023-09-25 | 27,000.00 | 31,500.00 | 26,000.00 | 31,400.00 | 29,091.18 | 1,509,502 |
| 2023-09-22 | 28,800.00 | 30,500.00 | 28,800.00 | 28,800.00 | 26,682.35 | 598,841 |
| 2023-09-21 | 36,000.00 | 38,100.00 | 31,300.00 | 32,000.00 | 29,647.06 | 1,698,353 |
| 2023-09-20 | 33,000.00 | 34,700.00 | 33,000.00 | 34,700.00 | 32,148.53 | 1,422,219 |
| 2023-09-19 | 28,800.00 | 31,600.00 | 28,600.00 | 31,600.00 | 29,276.47 | 1,258,317 |
| 2023-09-18 | 26,800.00 | 28,900.00 | 26,000.00 | 28,800.00 | 26,682.35 | 1,406,048 |
| 2023-09-15 | 25,100.00 | 27,000.00 | 25,100.00 | 26,700.00 | 24,736.76 | 947,222 |
| 2023-09-14 | 24,700.00 | 24,700.00 | 22,000.00 | 24,700.00 | 22,883.82 | 1,675,929 |
| 2023-09-13 | 21,700.00 | 22,500.00 | 21,700.00 | 22,500.00 | 20,845.59 | 745,513 |
| 2023-09-12 | 18,700.00 | 20,500.00 | 18,700.00 | 20,500.00 | 18,992.65 | 748,941 |
| 2023-09-11 | 21,800.00 | 21,800.00 | 18,000.00 | 18,700.00 | 17,325.00 | 1,942,754 |
| 2023-09-08 | 19,400.00 | 19,900.00 | 19,400.00 | 19,900.00 | 18,436.76 | 724,720 |
| 2023-09-07 | 17,800.00 | 18,100.00 | 17,000.00 | 18,100.00 | 16,769.12 | 1,568,371 |
| 2023-09-06 | 16,500.00 | 16,500.00 | 16,000.00 | 16,500.00 | 15,286.76 | 1,179,810 |
| 2023-09-05 | 14,000.00 | 15,000.00 | 13,800.00 | 15,000.00 | 13,897.06 | 1,235,999 |
| 2023-08-31 | 12,600.00 | 13,700.00 | 12,600.00 | 13,700.00 | 12,692.65 | 1,123,149 |
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.