Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 12,000.00 | 12,500.00 | 11,800.00 | 12,500.00 | 11,580.88 | 427,203 |
| 2023-08-29 | 12,100.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,117.65 | 170,600 |
| 2023-08-28 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,117.65 | 242,700 |
| 2023-08-25 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 11,210.29 | 227,900 |
| 2023-08-24 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,025.00 | 87,730 |
| 2023-08-23 | 11,100.00 | 12,000.00 | 11,100.00 | 11,500.00 | 10,654.41 | 333,500 |
| 2023-08-22 | 11,300.00 | 11,300.00 | 10,500.00 | 11,100.00 | 10,283.82 | 231,710 |
| 2023-08-21 | 11,600.00 | 11,600.00 | 10,900.00 | 11,500.00 | 10,654.41 | 205,500 |
| 2023-08-18 | 13,800.00 | 13,800.00 | 11,600.00 | 11,600.00 | 10,747.06 | 284,800 |
| 2023-08-17 | 11,700.00 | 12,800.00 | 11,700.00 | 12,800.00 | 11,858.82 | 564,904 |
| 2023-08-16 | 12,000.00 | 12,000.00 | 11,600.00 | 11,700.00 | 10,839.71 | 148,300 |
| 2023-08-15 | 12,200.00 | 12,400.00 | 12,000.00 | 12,000.00 | 11,117.65 | 134,400 |
| 2023-08-14 | 13,000.00 | 13,000.00 | 12,100.00 | 12,100.00 | 11,210.29 | 268,903 |
| 2023-08-11 | 12,600.00 | 13,300.00 | 11,500.00 | 13,000.00 | 12,044.12 | 191,500 |
| 2023-08-10 | 14,500.00 | 14,500.00 | 12,100.00 | 12,600.00 | 11,673.53 | 305,323 |
| 2023-08-09 | 13,100.00 | 13,300.00 | 12,600.00 | 13,300.00 | 12,322.06 | 929,186 |
| 2023-08-08 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,210.29 | 658,021 |
| 2023-08-07 | 10,800.00 | 11,000.00 | 10,500.00 | 11,000.00 | 10,191.18 | 102,340 |
| 2023-08-04 | 9,600.00 | 10,200.00 | 9,400.00 | 10,000.00 | 9,264.71 | 337,521 |
| 2023-08-03 | 9,400.00 | 9,700.00 | 9,300.00 | 9,400.00 | 8,708.82 | 105,508 |
| 2023-08-02 | 8,500.00 | 9,400.00 | 8,500.00 | 9,400.00 | 8,708.82 | 43,225 |
| 2023-08-01 | 9,000.00 | 9,200.00 | 8,600.00 | 8,600.00 | 7,967.65 | 26,408 |
| 2023-07-31 | 9,600.00 | 9,600.00 | 8,700.00 | 9,200.00 | 8,523.53 | 33,600 |
| 2023-07-28 | 9,300.00 | 9,700.00 | 8,900.00 | 9,600.00 | 8,894.12 | 126,504 |
| 2023-07-27 | 8,100.00 | 8,900.00 | 7,900.00 | 8,900.00 | 8,245.59 | 195,701 |
| 2023-07-26 | 7,900.00 | 8,100.00 | 7,600.00 | 8,100.00 | 7,504.41 | 22,301 |
| 2023-07-25 | 7,800.00 | 8,000.00 | 7,500.00 | 8,000.00 | 7,411.76 | 24,900 |
| 2023-07-24 | 7,800.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,226.47 | 9,552 |
| 2023-07-21 | 8,000.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,226.47 | 8,901 |
| 2023-07-20 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 6,948.53 | 7,900 |
| 2023-07-19 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,041.18 | 3,552 |
| 2023-07-18 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 7,411.76 | 8,401 |
| 2023-07-17 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,319.12 | 19,401 |
| 2023-07-14 | 7,800.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,226.47 | 11,500 |
| 2023-07-13 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,226.47 | 3,152 |
| 2023-07-12 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,226.47 | 6,601 |
| 2023-07-11 | 7,600.00 | 8,100.00 | 7,300.00 | 7,800.00 | 7,226.47 | 26,100 |
| 2023-07-10 | 8,100.00 | 8,300.00 | 7,500.00 | 8,000.00 | 7,411.76 | 12,400 |
| 2023-07-07 | 7,500.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,319.12 | 4,805 |
| 2023-07-06 | 8,000.00 | 8,000.00 | 7,500.00 | 7,500.00 | 6,948.53 | 2,709 |
| 2023-07-05 | 7,900.00 | 8,000.00 | 7,500.00 | 8,000.00 | 7,411.76 | 7,300 |
| 2023-07-04 | 7,800.00 | 8,100.00 | 7,400.00 | 7,400.00 | 6,855.88 | 7,612 |
| 2023-07-03 | 7,800.00 | 7,900.00 | 7,200.00 | 7,600.00 | 7,041.18 | 18,005 |
| 2023-06-30 | 7,200.00 | 7,800.00 | 7,200.00 | 7,700.00 | 7,133.82 | 12,000 |
| 2023-06-29 | 7,700.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,226.47 | 51,969 |
| 2023-06-28 | 7,900.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,133.82 | 7,900 |
| 2023-06-27 | 7,600.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,319.12 | 10,100 |
| 2023-06-26 | 7,800.00 | 8,100.00 | 7,500.00 | 7,600.00 | 7,041.18 | 23,200 |
| 2023-06-23 | 8,100.00 | 8,300.00 | 7,800.00 | 7,900.00 | 7,319.12 | 28,600 |
| 2023-06-22 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 7,411.76 | 17,200 |
| 2023-06-21 | 8,500.00 | 8,500.00 | 7,500.00 | 8,200.00 | 7,597.06 | 34,300 |
| 2023-06-20 | 7,400.00 | 8,000.00 | 7,000.00 | 8,000.00 | 7,411.76 | 22,700 |
| 2023-06-19 | 8,300.00 | 8,300.00 | 7,400.00 | 7,400.00 | 6,855.88 | 35,800 |
| 2023-06-16 | 8,000.00 | 8,900.00 | 8,000.00 | 8,000.00 | 7,411.76 | 54,711 |
| 2023-06-15 | 8,400.00 | 8,500.00 | 8,000.00 | 8,100.00 | 7,504.41 | 34,500 |
| 2023-06-14 | 9,300.00 | 9,300.00 | 8,400.00 | 8,700.00 | 8,060.29 | 41,800 |
| 2023-06-13 | 10,000.00 | 10,200.00 | 8,600.00 | 8,800.00 | 8,152.94 | 39,701 |
| 2023-06-12 | 8,700.00 | 9,300.00 | 8,700.00 | 9,300.00 | 8,616.18 | 83,015 |
| 2023-06-09 | 9,400.00 | 9,400.00 | 8,500.00 | 8,500.00 | 7,875.00 | 121,400 |
| 2023-06-08 | 10,300.00 | 10,300.00 | 9,400.00 | 9,400.00 | 8,708.82 | 224,900 |
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.