Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,708.82 | 58,400 |
| 2023-06-06 | 8,600.00 | 8,600.00 | 8,100.00 | 8,600.00 | 7,967.65 | 140,713 |
| 2023-06-05 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,319.12 | 28,603 |
| 2023-06-02 | 7,200.00 | 7,200.00 | 6,900.00 | 7,200.00 | 6,670.59 | 86,800 |
| 2023-06-01 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,114.71 | 25,735 |
| 2023-05-31 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 5,558.82 | 95,003 |
| 2023-05-30 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,095.59 | 9,000 |
| 2023-05-29 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,095.59 | 15,235 |
| 2023-05-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,817.65 | 3,900 |
| 2023-05-25 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 4,817.65 | 6,700 |
| 2023-05-24 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,910.29 | 9,900 |
| 2023-05-23 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,002.94 | 5,400 |
| 2023-05-22 | 5,100.00 | 5,400.00 | 5,100.00 | 5,300.00 | 4,910.29 | 10,100 |
| 2023-05-19 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,725.00 | 3,700 |
| 2023-05-18 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,817.65 | 6,100 |
| 2023-05-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,910.29 | 7,301 |
| 2023-05-16 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,910.29 | 8,508 |
| 2023-05-15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,910.29 | 800 |
| 2023-05-12 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,910.29 | 12,400 |
| 2023-05-11 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 4,910.29 | 10,300 |
| 2023-05-10 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,002.94 | 1,902 |
| 2023-05-09 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,817.65 | 4,528 |
| 2023-05-08 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,817.65 | 17,600 |
| 2023-05-05 | 5,200.00 | 5,300.00 | 5,000.00 | 5,200.00 | 4,817.65 | 5,400 |
| 2023-05-04 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 4,817.65 | 6,441 |
| 2023-04-28 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,095.59 | 1,000 |
| 2023-04-27 | 5,800.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,188.24 | 6,508 |
| 2023-04-26 | 5,300.00 | 5,800.00 | 5,100.00 | 5,800.00 | 5,373.53 | 24,600 |
| 2023-04-25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,002.94 | 300 |
| 2023-04-24 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,002.94 | 1,800 |
| 2023-04-21 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,002.94 | 3,900 |
| 2023-04-20 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,002.94 | 5,400 |
| 2023-04-19 | 5,400.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,280.88 | 3,618 |
| 2023-04-18 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,373.53 | 9,344 |
| 2023-04-17 | 5,300.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,188.24 | 9,000 |
| 2023-04-14 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 4,910.29 | 8,914 |
| 2023-04-13 | 5,900.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,095.59 | 8,218 |
| 2023-04-12 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,002.94 | 7,410 |
| 2023-04-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,280.88 | 17,416 |
| 2023-04-10 | 5,900.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,280.88 | 35,600 |
| 2023-04-07 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,188.24 | 6,600 |
| 2023-04-06 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,002.94 | 20,100 |
| 2023-04-05 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,095.59 | 14,700 |
| 2023-04-04 | 5,400.00 | 5,900.00 | 5,400.00 | 5,500.00 | 5,095.59 | 13,600 |
| 2023-04-03 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,002.94 | 2,200 |
| 2023-03-30 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 4,910.29 | 2,300 |
| 2023-03-29 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 4,725.00 | 1,100 |
| 2023-03-28 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 4,817.65 | 5,600 |
| 2023-03-27 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,817.65 | 1,200 |
| 2023-03-24 | 5,300.00 | 5,500.00 | 5,000.00 | 5,100.00 | 4,725.00 | 18,400 |
| 2023-03-23 | 5,100.00 | 5,300.00 | 4,800.00 | 5,100.00 | 4,725.00 | 29,600 |
| 2023-03-22 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 4,910.29 | 1,345 |
| 2023-03-21 | 5,500.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,095.59 | 20,600 |
| 2023-03-20 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,095.59 | 3,700 |
| 2023-03-17 | 5,500.00 | 5,700.00 | 5,200.00 | 5,400.00 | 5,002.94 | 4,800 |
| 2023-03-16 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,188.24 | 2,100 |
| 2023-03-15 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,188.24 | 2,300 |
| 2023-03-14 | 5,300.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,188.24 | 1,500 |
| 2023-03-13 | 5,500.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,188.24 | 10,300 |
| 2023-03-10 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,280.88 | 2,400 |
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.