Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 27,500.00 | 30,400.00 | 27,100.00 | 30,400.00 | 28,164.71 | 212,500 |
| 2022-03-23 | 28,500.00 | 28,500.00 | 27,600.00 | 27,700.00 | 25,663.24 | 37,150 |
| 2022-03-22 | 28,000.00 | 28,500.00 | 28,000.00 | 28,200.00 | 26,126.47 | 78,650 |
| 2022-03-21 | 28,500.00 | 28,500.00 | 27,900.00 | 28,100.00 | 26,033.82 | 34,800 |
| 2022-03-18 | 28,400.00 | 28,700.00 | 28,200.00 | 28,500.00 | 26,404.41 | 45,300 |
| 2022-03-17 | 28,500.00 | 28,700.00 | 27,900.00 | 28,400.00 | 26,311.76 | 51,000 |
| 2022-03-16 | 28,400.00 | 29,500.00 | 28,000.00 | 28,500.00 | 26,404.41 | 54,250 |
| 2022-03-15 | 28,700.00 | 28,700.00 | 27,900.00 | 28,400.00 | 26,311.76 | 23,700 |
| 2022-03-14 | 28,700.00 | 28,800.00 | 27,500.00 | 28,800.00 | 26,682.35 | 23,302 |
| 2022-03-11 | 28,200.00 | 29,000.00 | 28,200.00 | 28,800.00 | 26,682.35 | 21,300 |
| 2022-03-10 | 27,000.00 | 29,900.00 | 27,000.00 | 29,000.00 | 26,867.65 | 109,420 |
| 2022-03-09 | 25,500.00 | 28,300.00 | 25,500.00 | 28,000.00 | 25,941.18 | 46,300 |
| 2022-03-08 | 28,800.00 | 28,800.00 | 28,300.00 | 28,300.00 | 26,219.12 | 21,903 |
| 2022-03-07 | 28,500.00 | 29,100.00 | 28,300.00 | 28,900.00 | 26,775.00 | 72,780 |
| 2022-03-04 | 28,800.00 | 29,300.00 | 28,500.00 | 28,900.00 | 26,775.00 | 38,832 |
| 2022-03-03 | 28,900.00 | 29,500.00 | 28,600.00 | 28,800.00 | 26,682.35 | 37,400 |
| 2022-03-02 | 29,600.00 | 29,600.00 | 28,800.00 | 28,800.00 | 26,682.35 | 24,650 |
| 2022-03-01 | 29,700.00 | 30,300.00 | 28,600.00 | 29,900.00 | 27,701.47 | 16,400 |
| 2022-02-28 | 30,000.00 | 30,000.00 | 29,500.00 | 29,800.00 | 27,608.82 | 22,522 |
| 2022-02-25 | 30,000.00 | 30,500.00 | 29,600.00 | 29,800.00 | 27,608.82 | 41,600 |
| 2022-02-24 | 29,700.00 | 30,000.00 | 28,500.00 | 29,600.00 | 27,423.53 | 61,800 |
| 2022-02-23 | 29,600.00 | 31,000.00 | 29,600.00 | 29,700.00 | 27,516.18 | 37,100 |
| 2022-02-22 | 30,200.00 | 30,200.00 | 29,800.00 | 29,800.00 | 27,608.82 | 37,104 |
| 2022-02-21 | 29,800.00 | 30,600.00 | 29,600.00 | 30,000.00 | 27,794.12 | 115,835 |
| 2022-02-18 | 30,300.00 | 31,200.00 | 30,100.00 | 30,700.00 | 28,442.65 | 24,826 |
| 2022-02-17 | 30,700.00 | 31,000.00 | 29,000.00 | 30,000.00 | 27,794.12 | 69,600 |
| 2022-02-16 | 30,600.00 | 31,500.00 | 30,100.00 | 30,700.00 | 28,442.65 | 28,500 |
| 2022-02-15 | 30,800.00 | 31,300.00 | 30,400.00 | 30,600.00 | 28,350.00 | 145,102 |
| 2022-02-14 | 31,500.00 | 31,500.00 | 30,400.00 | 30,800.00 | 28,535.29 | 31,800 |
| 2022-02-11 | 30,500.00 | 31,500.00 | 30,400.00 | 31,500.00 | 29,183.82 | 19,650 |
| 2022-02-10 | 31,000.00 | 31,800.00 | 30,800.00 | 30,900.00 | 28,627.94 | 51,000 |
| 2022-02-09 | 31,800.00 | 31,800.00 | 30,500.00 | 31,100.00 | 28,813.24 | 38,090 |
| 2022-02-08 | 32,400.00 | 32,700.00 | 31,600.00 | 31,800.00 | 29,461.76 | 56,800 |
| 2022-02-07 | 31,500.00 | 32,800.00 | 31,500.00 | 32,800.00 | 30,388.24 | 74,900 |
| 2022-01-28 | 32,200.00 | 32,200.00 | 31,000.00 | 31,500.00 | 29,183.82 | 73,700 |
| 2022-01-27 | 30,800.00 | 33,000.00 | 30,800.00 | 32,000.00 | 29,647.06 | 170,473 |
| 2022-01-26 | 32,700.00 | 32,800.00 | 30,100.00 | 30,800.00 | 28,535.29 | 118,400 |
| 2022-01-25 | 28,300.00 | 30,800.00 | 28,300.00 | 30,800.00 | 28,535.29 | 469,100 |
| 2022-01-24 | 31,000.00 | 31,000.00 | 28,000.00 | 28,000.00 | 25,941.18 | 32,217 |
| 2022-01-21 | 31,400.00 | 33,000.00 | 30,600.00 | 31,000.00 | 28,720.59 | 38,750 |
| 2022-01-20 | 30,000.00 | 31,100.00 | 29,000.00 | 31,100.00 | 28,813.24 | 140,720 |
| 2022-01-19 | 26,000.00 | 28,300.00 | 25,800.00 | 28,300.00 | 26,219.12 | 96,830 |
| 2022-01-18 | 27,500.00 | 29,400.00 | 25,800.00 | 25,800.00 | 23,902.94 | 102,200 |
| 2022-01-17 | 30,100.00 | 30,400.00 | 28,400.00 | 28,500.00 | 26,404.41 | 99,458 |
| 2022-01-14 | 32,000.00 | 32,100.00 | 30,000.00 | 30,100.00 | 27,886.76 | 104,334 |
| 2022-01-13 | 31,100.00 | 32,600.00 | 29,100.00 | 32,000.00 | 29,647.06 | 181,700 |
| 2022-01-12 | 29,400.00 | 31,500.00 | 27,000.00 | 31,100.00 | 28,813.24 | 212,902 |
| 2022-01-11 | 30,500.00 | 32,300.00 | 29,400.00 | 29,400.00 | 27,238.24 | 88,700 |
| 2022-01-10 | 31,300.00 | 31,700.00 | 30,500.00 | 30,500.00 | 28,257.35 | 204,943 |
| 2022-01-07 | 31,400.00 | 33,200.00 | 31,400.00 | 31,500.00 | 29,183.82 | 78,000 |
| 2022-01-06 | 32,600.00 | 34,100.00 | 31,400.00 | 31,400.00 | 29,091.18 | 133,332 |
| 2022-01-05 | 31,500.00 | 34,500.00 | 30,200.00 | 34,300.00 | 31,777.94 | 501,083 |
| 2022-01-04 | 31,500.00 | 31,500.00 | 30,200.00 | 31,500.00 | 29,183.82 | 98,722 |
| 2021-12-31 | 31,000.00 | 32,600.00 | 31,000.00 | 31,500.00 | 29,183.82 | 48,279 |
| 2021-12-30 | 33,000.00 | 33,000.00 | 30,900.00 | 31,000.00 | 28,720.59 | 57,606 |
| 2021-12-29 | 34,400.00 | 35,000.00 | 32,000.00 | 33,000.00 | 30,573.53 | 140,921 |
| 2021-12-28 | 32,000.00 | 34,400.00 | 31,000.00 | 34,400.00 | 31,870.59 | 411,537 |
| 2021-12-27 | 29,000.00 | 31,300.00 | 29,000.00 | 31,300.00 | 28,998.53 | 189,780 |
| 2021-12-24 | 30,600.00 | 31,500.00 | 27,600.00 | 28,500.00 | 26,404.41 | 440,741 |
| 2021-12-23 | 33,100.00 | 34,000.00 | 30,600.00 | 30,600.00 | 28,350.00 | 377,623 |
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.