Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 14,300.00 | 14,300.00 | 13,200.00 | 13,300.00 | 12,322.06 | 5,505 |
| 2022-09-13 | 13,200.00 | 14,400.00 | 13,200.00 | 13,600.00 | 12,600.00 | 14,600 |
| 2022-09-12 | 14,300.00 | 14,300.00 | 13,500.00 | 13,500.00 | 12,507.35 | 7,695 |
| 2022-09-09 | 14,800.00 | 14,800.00 | 14,300.00 | 14,300.00 | 13,248.53 | 19,300 |
| 2022-09-08 | 15,500.00 | 15,500.00 | 13,800.00 | 14,300.00 | 13,248.53 | 14,000 |
| 2022-09-07 | 15,500.00 | 15,500.00 | 14,400.00 | 14,400.00 | 13,341.18 | 9,900 |
| 2022-09-06 | 14,900.00 | 15,400.00 | 14,800.00 | 15,400.00 | 14,267.65 | 16,400 |
| 2022-09-05 | 14,800.00 | 15,600.00 | 14,800.00 | 15,000.00 | 13,897.06 | 3,000 |
| 2022-08-31 | 15,300.00 | 15,800.00 | 14,600.00 | 15,600.00 | 14,452.94 | 5,300 |
| 2022-08-30 | 15,900.00 | 15,900.00 | 15,100.00 | 15,900.00 | 14,730.88 | 14,500 |
| 2022-08-29 | 15,300.00 | 16,000.00 | 14,800.00 | 15,900.00 | 14,730.88 | 32,200 |
| 2022-08-26 | 16,400.00 | 16,400.00 | 15,400.00 | 16,000.00 | 14,823.53 | 25,000 |
| 2022-08-25 | 16,500.00 | 16,500.00 | 15,000.00 | 16,200.00 | 15,008.82 | 60,300 |
| 2022-08-24 | 15,700.00 | 16,700.00 | 15,400.00 | 16,500.00 | 15,286.76 | 13,400 |
| 2022-08-23 | 16,400.00 | 16,400.00 | 15,700.00 | 15,700.00 | 14,545.59 | 5,100 |
| 2022-08-22 | 17,300.00 | 17,300.00 | 15,600.00 | 16,400.00 | 15,194.12 | 38,100 |
| 2022-08-19 | 15,900.00 | 17,300.00 | 15,500.00 | 17,300.00 | 16,027.94 | 67,400 |
| 2022-08-18 | 14,800.00 | 15,800.00 | 14,800.00 | 15,800.00 | 14,638.24 | 31,900 |
| 2022-08-17 | 14,900.00 | 15,600.00 | 14,400.00 | 14,400.00 | 13,341.18 | 63,400 |
| 2022-08-16 | 15,600.00 | 15,900.00 | 14,400.00 | 14,400.00 | 13,341.18 | 42,000 |
| 2022-08-15 | 15,700.00 | 16,400.00 | 15,700.00 | 15,900.00 | 14,730.88 | 3,700 |
| 2022-08-12 | 16,400.00 | 16,900.00 | 15,600.00 | 16,400.00 | 15,194.12 | 13,513 |
| 2022-08-11 | 16,800.00 | 16,800.00 | 15,500.00 | 16,400.00 | 15,194.12 | 56,200 |
| 2022-08-10 | 16,900.00 | 17,100.00 | 16,100.00 | 16,400.00 | 15,194.12 | 14,300 |
| 2022-08-09 | 17,800.00 | 17,800.00 | 16,300.00 | 16,300.00 | 15,101.47 | 60,200 |
| 2022-08-08 | 17,900.00 | 17,900.00 | 16,500.00 | 17,200.00 | 15,935.29 | 74,700 |
| 2022-08-05 | 16,000.00 | 17,600.00 | 15,500.00 | 17,500.00 | 16,213.24 | 51,000 |
| 2022-08-04 | 16,700.00 | 16,700.00 | 15,300.00 | 16,000.00 | 14,823.53 | 64,200 |
| 2022-08-03 | 16,500.00 | 17,200.00 | 15,600.00 | 16,400.00 | 15,194.12 | 53,200 |
| 2022-08-02 | 17,000.00 | 17,000.00 | 16,400.00 | 17,000.00 | 15,750.00 | 139,600 |
| 2022-08-01 | 14,300.00 | 15,500.00 | 14,300.00 | 15,500.00 | 14,360.29 | 4,700 |
| 2022-07-29 | 15,000.00 | 15,000.00 | 13,900.00 | 14,100.00 | 13,063.24 | 241,400 |
| 2022-07-28 | 17,000.00 | 17,000.00 | 15,400.00 | 15,400.00 | 14,267.65 | 188,800 |
| 2022-07-27 | 18,000.00 | 18,000.00 | 17,100.00 | 17,100.00 | 15,842.65 | 72,500 |
| 2022-07-26 | 18,800.00 | 20,500.00 | 17,000.00 | 18,900.00 | 17,510.29 | 203,900 |
| 2022-07-25 | 17,100.00 | 18,800.00 | 17,100.00 | 18,800.00 | 17,417.65 | 166,150 |
| 2022-07-22 | 16,400.00 | 17,100.00 | 15,700.00 | 17,100.00 | 15,842.65 | 109,300 |
| 2022-07-21 | 14,200.00 | 15,600.00 | 14,200.00 | 15,600.00 | 14,452.94 | 132,900 |
| 2022-07-20 | 14,200.00 | 14,200.00 | 13,800.00 | 14,200.00 | 13,155.88 | 79,508 |
| 2022-07-19 | 13,800.00 | 13,800.00 | 12,700.00 | 13,800.00 | 12,785.29 | 122,627 |
| 2022-07-18 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,673.53 | 37,700 |
| 2022-07-15 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 10,654.41 | 75,400 |
| 2022-07-14 | 9,700.00 | 10,500.00 | 9,600.00 | 10,500.00 | 9,727.94 | 99,427 |
| 2022-07-13 | 9,000.00 | 9,700.00 | 9,000.00 | 9,600.00 | 8,894.12 | 31,000 |
| 2022-07-12 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,338.24 | 15,800 |
| 2022-07-11 | 9,900.00 | 9,900.00 | 8,700.00 | 8,800.00 | 8,152.94 | 50,800 |
| 2022-07-08 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 8,616.18 | 5,600 |
| 2022-07-07 | 9,200.00 | 9,200.00 | 8,700.00 | 9,200.00 | 8,523.53 | 19,710 |
| 2022-07-06 | 9,700.00 | 9,700.00 | 8,800.00 | 9,100.00 | 8,430.88 | 200,600 |
| 2022-07-05 | 10,000.00 | 10,000.00 | 9,200.00 | 9,700.00 | 8,986.76 | 7,600 |
| 2022-07-04 | 10,000.00 | 10,500.00 | 9,000.00 | 9,400.00 | 8,708.82 | 18,552 |
| 2022-07-01 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,264.71 | 5,100 |
| 2022-06-30 | 10,100.00 | 10,500.00 | 9,800.00 | 9,800.00 | 9,079.41 | 43,510 |
| 2022-06-29 | 10,900.00 | 10,900.00 | 10,200.00 | 10,700.00 | 9,913.24 | 400 |
| 2022-06-28 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 9,820.59 | 25,100 |
| 2022-06-27 | 11,000.00 | 11,000.00 | 9,800.00 | 10,800.00 | 10,005.88 | 36,550 |
| 2022-06-24 | 11,200.00 | 11,600.00 | 10,800.00 | 10,800.00 | 10,005.88 | 6,300 |
| 2022-06-23 | 10,800.00 | 11,000.00 | 10,000.00 | 10,700.00 | 9,913.24 | 59,900 |
| 2022-06-22 | 10,500.00 | 10,500.00 | 10,200.00 | 10,500.00 | 9,727.94 | 16,700 |
| 2022-06-21 | 9,500.00 | 10,500.00 | 9,500.00 | 9,600.00 | 8,894.12 | 13,900 |
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.