Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 9,500.00 | 10,500.00 | 9,500.00 | 9,600.00 | 8,894.12 | 13,900 |
| 2022-06-20 | 10,400.00 | 10,400.00 | 9,500.00 | 10,400.00 | 9,635.29 | 72,200 |
| 2022-06-17 | 10,800.00 | 10,800.00 | 10,100.00 | 10,500.00 | 9,727.94 | 68,400 |
| 2022-06-16 | 10,500.00 | 10,900.00 | 10,400.00 | 10,800.00 | 10,005.88 | 22,200 |
| 2022-06-15 | 10,900.00 | 10,900.00 | 9,700.00 | 10,500.00 | 9,727.94 | 51,900 |
| 2022-06-14 | 10,900.00 | 10,900.00 | 10,100.00 | 10,700.00 | 9,913.24 | 15,800 |
| 2022-06-13 | 10,900.00 | 11,100.00 | 10,300.00 | 10,800.00 | 10,005.88 | 67,112 |
| 2022-06-10 | 11,000.00 | 11,600.00 | 11,000.00 | 11,200.00 | 10,376.47 | 45,710 |
| 2022-06-09 | 11,100.00 | 11,100.00 | 10,500.00 | 10,700.00 | 9,913.24 | 35,000 |
| 2022-06-08 | 10,700.00 | 11,600.00 | 10,100.00 | 10,800.00 | 10,005.88 | 53,700 |
| 2022-06-07 | 11,800.00 | 11,800.00 | 10,500.00 | 10,700.00 | 9,913.24 | 108,210 |
| 2022-06-06 | 12,800.00 | 12,800.00 | 11,600.00 | 11,600.00 | 10,747.06 | 90,600 |
| 2022-06-03 | 13,000.00 | 13,500.00 | 12,500.00 | 12,800.00 | 11,858.82 | 68,500 |
| 2022-06-02 | 13,500.00 | 13,700.00 | 13,100.00 | 13,500.00 | 12,507.35 | 11,600 |
| 2022-06-01 | 13,900.00 | 14,200.00 | 13,400.00 | 13,500.00 | 12,507.35 | 18,600 |
| 2022-05-31 | 14,300.00 | 14,400.00 | 13,900.00 | 13,900.00 | 12,877.94 | 21,500 |
| 2022-05-30 | 14,900.00 | 15,000.00 | 14,000.00 | 14,600.00 | 13,526.47 | 42,806 |
| 2022-05-27 | 14,500.00 | 15,200.00 | 13,800.00 | 14,900.00 | 13,804.41 | 24,900 |
| 2022-05-26 | 14,700.00 | 15,900.00 | 13,400.00 | 14,500.00 | 13,433.82 | 224,252 |
| 2022-05-25 | 12,700.00 | 15,000.00 | 12,500.00 | 14,700.00 | 13,619.12 | 131,610 |
| 2022-05-24 | 15,800.00 | 15,800.00 | 13,800.00 | 13,800.00 | 12,785.29 | 132,108 |
| 2022-05-23 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 14,175.00 | 231,600 |
| 2022-05-20 | 17,400.00 | 18,000.00 | 15,700.00 | 17,000.00 | 15,750.00 | 70,110 |
| 2022-05-19 | 17,500.00 | 18,800.00 | 17,300.00 | 17,400.00 | 16,120.59 | 37,100 |
| 2022-05-18 | 19,000.00 | 19,400.00 | 17,000.00 | 19,200.00 | 17,788.24 | 26,601 |
| 2022-05-17 | 18,400.00 | 18,400.00 | 17,600.00 | 18,300.00 | 16,954.41 | 9,100 |
| 2022-05-16 | 18,300.00 | 19,100.00 | 17,400.00 | 17,600.00 | 16,305.88 | 30,400 |
| 2022-05-13 | 20,200.00 | 20,200.00 | 17,400.00 | 17,400.00 | 16,120.59 | 50,400 |
| 2022-05-12 | 22,500.00 | 23,400.00 | 19,300.00 | 19,300.00 | 17,880.88 | 31,400 |
| 2022-05-11 | 21,900.00 | 21,900.00 | 20,000.00 | 21,400.00 | 19,826.47 | 13,700 |
| 2022-05-10 | 20,600.00 | 22,000.00 | 20,000.00 | 20,000.00 | 18,529.41 | 11,400 |
| 2022-05-09 | 21,000.00 | 22,000.00 | 20,700.00 | 20,700.00 | 19,177.94 | 16,900 |
| 2022-05-06 | 24,100.00 | 25,500.00 | 21,900.00 | 22,900.00 | 21,216.18 | 52,133 |
| 2022-05-05 | 24,500.00 | 25,800.00 | 23,500.00 | 24,300.00 | 22,513.24 | 2,100 |
| 2022-05-04 | 23,700.00 | 23,700.00 | 22,600.00 | 23,600.00 | 21,864.71 | 64,100 |
| 2022-04-29 | 24,500.00 | 25,500.00 | 21,400.00 | 23,700.00 | 21,957.35 | 32,500 |
| 2022-04-28 | 24,500.00 | 25,700.00 | 23,600.00 | 23,700.00 | 21,957.35 | 56,202 |
| 2022-04-27 | 22,800.00 | 23,500.00 | 21,800.00 | 23,400.00 | 21,679.41 | 35,900 |
| 2022-04-26 | 18,200.00 | 21,700.00 | 18,100.00 | 21,700.00 | 20,104.41 | 71,000 |
| 2022-04-25 | 21,000.00 | 21,000.00 | 18,100.00 | 19,800.00 | 18,344.12 | 87,600 |
| 2022-04-22 | 21,000.00 | 23,000.00 | 19,900.00 | 20,100.00 | 18,622.06 | 91,033 |
| 2022-04-21 | 24,500.00 | 24,500.00 | 22,100.00 | 22,100.00 | 20,475.00 | 103,000 |
| 2022-04-20 | 26,000.00 | 26,400.00 | 24,100.00 | 24,500.00 | 22,698.53 | 39,300 |
| 2022-04-19 | 27,200.00 | 27,300.00 | 26,000.00 | 26,000.00 | 24,088.24 | 68,000 |
| 2022-04-18 | 27,600.00 | 28,000.00 | 26,000.00 | 26,000.00 | 24,088.24 | 80,300 |
| 2022-04-15 | 27,000.00 | 28,500.00 | 26,800.00 | 27,700.00 | 25,663.24 | 37,900 |
| 2022-04-14 | 28,000.00 | 28,600.00 | 27,600.00 | 28,000.00 | 25,941.18 | 19,400 |
| 2022-04-13 | 27,000.00 | 28,400.00 | 26,700.00 | 28,000.00 | 25,941.18 | 15,500 |
| 2022-04-12 | 27,000.00 | 28,500.00 | 27,000.00 | 27,000.00 | 25,014.71 | 61,400 |
| 2022-04-08 | 28,100.00 | 28,600.00 | 26,000.00 | 26,000.00 | 24,088.24 | 100,010 |
| 2022-04-07 | 28,300.00 | 29,000.00 | 28,100.00 | 28,700.00 | 26,589.71 | 62,713 |
| 2022-04-06 | 29,000.00 | 29,500.00 | 28,000.00 | 29,000.00 | 26,867.65 | 100,800 |
| 2022-04-05 | 28,200.00 | 29,900.00 | 28,200.00 | 29,000.00 | 26,867.65 | 67,830 |
| 2022-04-04 | 28,700.00 | 30,500.00 | 28,000.00 | 29,500.00 | 27,330.88 | 157,900 |
| 2022-04-01 | 28,300.00 | 29,200.00 | 28,000.00 | 28,700.00 | 26,589.71 | 67,142 |
| 2022-03-31 | 29,000.00 | 29,400.00 | 28,000.00 | 29,200.00 | 27,052.94 | 90,852 |
| 2022-03-30 | 31,000.00 | 31,000.00 | 27,900.00 | 29,000.00 | 26,867.65 | 354,116 |
| 2022-03-29 | 32,000.00 | 33,500.00 | 30,000.00 | 31,000.00 | 28,720.59 | 488,400 |
| 2022-03-28 | 34,000.00 | 35,000.00 | 30,100.00 | 32,000.00 | 29,647.06 | 506,000 |
| 2022-03-25 | 32,000.00 | 33,400.00 | 32,000.00 | 33,400.00 | 30,944.12 | 452,999 |
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.