Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 7,900.00 | 7,900.00 | 7,200.00 | 7,600.00 | 7,041.18 | 9,600 |
| 2022-12-06 | 7,600.00 | 8,200.00 | 7,400.00 | 8,000.00 | 7,411.76 | 103,600 |
| 2022-12-05 | 8,300.00 | 8,500.00 | 7,300.00 | 8,200.00 | 7,597.06 | 46,210 |
| 2022-12-02 | 8,100.00 | 8,700.00 | 8,100.00 | 8,100.00 | 7,504.41 | 15,640 |
| 2022-12-01 | 8,100.00 | 9,100.00 | 7,900.00 | 8,800.00 | 8,152.94 | 31,320 |
| 2022-11-30 | 9,300.00 | 9,300.00 | 8,600.00 | 8,600.00 | 7,967.65 | 39,630 |
| 2022-11-29 | 8,500.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,875.00 | 50,700 |
| 2022-11-28 | 6,500.00 | 7,800.00 | 6,500.00 | 7,800.00 | 7,226.47 | 23,900 |
| 2022-11-25 | 6,800.00 | 7,100.00 | 6,300.00 | 7,100.00 | 6,577.94 | 33,100 |
| 2022-11-24 | 7,100.00 | 7,100.00 | 6,500.00 | 6,800.00 | 6,300.00 | 17,861 |
| 2022-11-23 | 7,600.00 | 7,600.00 | 6,900.00 | 7,200.00 | 6,670.59 | 35,500 |
| 2022-11-22 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,041.18 | 27,102 |
| 2022-11-21 | 7,000.00 | 7,700.00 | 6,800.00 | 7,600.00 | 7,041.18 | 18,035 |
| 2022-11-18 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,855.88 | 6,000 |
| 2022-11-17 | 7,500.00 | 7,800.00 | 7,400.00 | 7,400.00 | 6,855.88 | 12,100 |
| 2022-11-16 | 6,500.00 | 7,200.00 | 6,500.00 | 7,200.00 | 6,670.59 | 21,800 |
| 2022-11-15 | 7,200.00 | 8,000.00 | 7,200.00 | 7,200.00 | 6,670.59 | 3,935 |
| 2022-11-14 | 8,200.00 | 8,200.00 | 7,400.00 | 8,000.00 | 7,411.76 | 25,800 |
| 2022-11-11 | 8,500.00 | 8,500.00 | 7,600.00 | 8,200.00 | 7,597.06 | 14,200 |
| 2022-11-10 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,689.71 | 55,700 |
| 2022-11-09 | 9,100.00 | 9,100.00 | 8,200.00 | 9,000.00 | 8,338.24 | 33,500 |
| 2022-11-08 | 9,100.00 | 9,100.00 | 8,200.00 | 8,900.00 | 8,245.59 | 24,500 |
| 2022-11-07 | 9,200.00 | 9,200.00 | 8,500.00 | 8,800.00 | 8,152.94 | 43,301 |
| 2022-11-04 | 9,000.00 | 9,300.00 | 8,900.00 | 9,300.00 | 8,616.18 | 16,900 |
| 2022-11-03 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,523.53 | 9,601 |
| 2022-11-02 | 9,900.00 | 9,900.00 | 9,000.00 | 9,000.00 | 8,338.24 | 16,200 |
| 2022-11-01 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 8,708.82 | 16,800 |
| 2022-10-31 | 9,500.00 | 9,900.00 | 9,400.00 | 9,500.00 | 8,801.47 | 14,000 |
| 2022-10-28 | 9,800.00 | 9,900.00 | 9,500.00 | 9,500.00 | 8,801.47 | 10,320 |
| 2022-10-27 | 9,400.00 | 9,800.00 | 9,300.00 | 9,700.00 | 8,986.76 | 7,700 |
| 2022-10-26 | 9,400.00 | 9,900.00 | 9,300.00 | 9,500.00 | 8,801.47 | 48,300 |
| 2022-10-25 | 10,400.00 | 10,400.00 | 9,000.00 | 9,400.00 | 8,708.82 | 25,401 |
| 2022-10-24 | 10,500.00 | 10,500.00 | 9,500.00 | 9,600.00 | 8,894.12 | 128,600 |
| 2022-10-21 | 11,500.00 | 11,600.00 | 10,100.00 | 10,500.00 | 9,727.94 | 28,475 |
| 2022-10-20 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,376.47 | 200 |
| 2022-10-19 | 11,400.00 | 11,400.00 | 10,100.00 | 10,900.00 | 10,098.53 | 9,669 |
| 2022-10-18 | 12,500.00 | 12,500.00 | 10,600.00 | 10,600.00 | 9,820.59 | 15,000 |
| 2022-10-17 | 11,000.00 | 11,700.00 | 11,000.00 | 11,600.00 | 10,747.06 | 43,100 |
| 2022-10-14 | 9,900.00 | 10,700.00 | 9,600.00 | 10,700.00 | 9,913.24 | 123,600 |
| 2022-10-13 | 10,100.00 | 10,100.00 | 9,600.00 | 9,800.00 | 9,079.41 | 12,500 |
| 2022-10-12 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,894.12 | 30,100 |
| 2022-10-11 | 9,900.00 | 10,200.00 | 9,000.00 | 9,000.00 | 8,338.24 | 19,810 |
| 2022-10-10 | 9,400.00 | 9,900.00 | 9,300.00 | 9,300.00 | 8,616.18 | 48,200 |
| 2022-10-07 | 10,600.00 | 10,600.00 | 9,600.00 | 10,200.00 | 9,450.00 | 23,301 |
| 2022-10-06 | 10,700.00 | 10,700.00 | 9,800.00 | 10,000.00 | 9,264.71 | 33,900 |
| 2022-10-05 | 10,700.00 | 10,900.00 | 10,700.00 | 10,700.00 | 9,913.24 | 1,600 |
| 2022-10-04 | 10,900.00 | 10,900.00 | 10,100.00 | 10,300.00 | 9,542.65 | 24,100 |
| 2022-10-03 | 10,500.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,098.53 | 10,800 |
| 2022-09-30 | 12,000.00 | 12,000.00 | 11,100.00 | 11,100.00 | 10,283.82 | 48,400 |
| 2022-09-29 | 12,400.00 | 13,000.00 | 12,300.00 | 12,300.00 | 11,395.59 | 5,000 |
| 2022-09-28 | 12,000.00 | 12,400.00 | 11,300.00 | 12,400.00 | 11,488.24 | 31,000 |
| 2022-09-27 | 12,600.00 | 12,600.00 | 11,600.00 | 12,500.00 | 11,580.88 | 46,300 |
| 2022-09-26 | 12,700.00 | 12,900.00 | 11,900.00 | 12,600.00 | 11,673.53 | 59,600 |
| 2022-09-23 | 12,600.00 | 13,400.00 | 12,100.00 | 13,200.00 | 12,229.41 | 8,400 |
| 2022-09-22 | 12,700.00 | 13,200.00 | 12,700.00 | 13,000.00 | 12,044.12 | 14,000 |
| 2022-09-21 | 12,700.00 | 13,400.00 | 12,600.00 | 13,200.00 | 12,229.41 | 5,400 |
| 2022-09-20 | 13,700.00 | 13,800.00 | 13,000.00 | 13,500.00 | 12,507.35 | 7,532 |
| 2022-09-19 | 13,300.00 | 13,800.00 | 13,000.00 | 13,600.00 | 12,600.00 | 12,200 |
| 2022-09-16 | 12,600.00 | 14,400.00 | 12,600.00 | 13,500.00 | 12,507.35 | 30,285 |
| 2022-09-15 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 12,136.76 | 10,200 |
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.