Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,373.53 | 2,900 |
| 2023-03-08 | 5,700.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,373.53 | 16,200 |
| 2023-03-07 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,466.18 | 3,800 |
| 2023-03-06 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,466.18 | 1,800 |
| 2023-03-03 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,466.18 | 1,100 |
| 2023-03-02 | 6,000.00 | 6,100.00 | 5,600.00 | 6,100.00 | 5,651.47 | 8,080 |
| 2023-03-01 | 5,900.00 | 6,100.00 | 5,700.00 | 6,100.00 | 5,651.47 | 4,120 |
| 2023-02-28 | 6,500.00 | 6,500.00 | 5,900.00 | 6,000.00 | 5,558.82 | 17,000 |
| 2023-02-27 | 5,900.00 | 6,500.00 | 5,900.00 | 6,400.00 | 5,929.41 | 51,700 |
| 2023-02-24 | 6,300.00 | 6,600.00 | 6,100.00 | 6,300.00 | 5,836.76 | 42,600 |
| 2023-02-23 | 6,600.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,207.35 | 32,200 |
| 2023-02-22 | 6,600.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,114.71 | 1,600 |
| 2023-02-21 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,207.35 | 829 |
| 2023-02-20 | 6,500.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,207.35 | 1,600 |
| 2023-02-17 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,022.06 | 4,700 |
| 2023-02-16 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,022.06 | 1,500 |
| 2023-02-15 | 7,000.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,022.06 | 5,300 |
| 2023-02-14 | 6,800.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,392.65 | 5,200 |
| 2023-02-13 | 7,000.00 | 7,000.00 | 6,300.00 | 6,700.00 | 6,207.35 | 3,700 |
| 2023-02-10 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,485.29 | 1,200 |
| 2023-02-09 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,855.88 | 1,600 |
| 2023-02-08 | 7,200.00 | 7,400.00 | 6,800.00 | 7,300.00 | 6,763.24 | 5,100 |
| 2023-02-07 | 7,400.00 | 7,600.00 | 7,200.00 | 7,400.00 | 6,855.88 | 3,629 |
| 2023-02-06 | 7,200.00 | 7,700.00 | 7,200.00 | 7,300.00 | 6,763.24 | 9,900 |
| 2023-02-03 | 6,400.00 | 7,000.00 | 6,000.00 | 7,000.00 | 6,485.29 | 21,600 |
| 2023-02-02 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,022.06 | 200 |
| 2023-02-01 | 6,300.00 | 7,000.00 | 6,300.00 | 6,600.00 | 6,114.71 | 13,000 |
| 2023-01-31 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,022.06 | 2,600 |
| 2023-01-30 | 6,500.00 | 6,700.00 | 6,200.00 | 6,200.00 | 5,744.12 | 5,700 |
| 2023-01-27 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,022.06 | 4,800 |
| 2023-01-19 | 6,300.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,022.06 | 2,901 |
| 2023-01-18 | 6,900.00 | 6,900.00 | 6,300.00 | 6,500.00 | 6,022.06 | 1,100 |
| 2023-01-17 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,114.71 | 2,908 |
| 2023-01-16 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 5,744.12 | 3,510 |
| 2023-01-13 | 6,200.00 | 6,900.00 | 6,200.00 | 6,300.00 | 5,836.76 | 3,400 |
| 2023-01-12 | 6,300.00 | 6,400.00 | 5,900.00 | 6,300.00 | 5,836.76 | 900 |
| 2023-01-11 | 6,100.00 | 6,300.00 | 5,700.00 | 6,300.00 | 5,836.76 | 29,110 |
| 2023-01-10 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 5,836.76 | 5,800 |
| 2023-01-09 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 5,744.12 | 11,100 |
| 2023-01-06 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,207.35 | 4,200 |
| 2023-01-05 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 5,836.76 | 9,510 |
| 2023-01-04 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,207.35 | 6,100 |
| 2023-01-03 | 6,900.00 | 7,200.00 | 6,000.00 | 6,900.00 | 6,392.65 | 10,400 |
| 2022-12-30 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,114.71 | 2,900 |
| 2022-12-29 | 6,400.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,207.35 | 14,200 |
| 2022-12-28 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,207.35 | 8,200 |
| 2022-12-27 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,114.71 | 4,500 |
| 2022-12-26 | 6,400.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,022.06 | 8,300 |
| 2022-12-23 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,929.41 | 3,300 |
| 2022-12-22 | 6,400.00 | 6,800.00 | 6,200.00 | 6,200.00 | 5,744.12 | 7,500 |
| 2022-12-21 | 7,000.00 | 7,000.00 | 6,400.00 | 6,600.00 | 6,114.71 | 2,400 |
| 2022-12-20 | 7,500.00 | 7,500.00 | 6,500.00 | 6,500.00 | 6,022.06 | 15,600 |
| 2022-12-19 | 7,400.00 | 7,500.00 | 7,000.00 | 7,000.00 | 6,485.29 | 27,300 |
| 2022-12-16 | 7,200.00 | 7,500.00 | 7,200.00 | 7,200.00 | 6,670.59 | 8,000 |
| 2022-12-15 | 7,000.00 | 7,600.00 | 7,000.00 | 7,200.00 | 6,670.59 | 28,500 |
| 2022-12-14 | 6,900.00 | 7,200.00 | 6,800.00 | 7,000.00 | 6,485.29 | 2,800 |
| 2022-12-13 | 6,700.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,392.65 | 15,061 |
| 2022-12-12 | 7,900.00 | 7,900.00 | 7,100.00 | 7,100.00 | 6,577.94 | 17,600 |
| 2022-12-09 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,133.82 | 107 |
| 2022-12-08 | 6,900.00 | 7,600.00 | 6,900.00 | 7,600.00 | 7,041.18 | 34,900 |
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.