Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 35,500.00 | 36,000.00 | 33,100.00 | 34,000.00 | 31,500.00 | 288,155 |
| 2021-12-21 | 35,000.00 | 35,400.00 | 34,000.00 | 34,000.00 | 31,500.00 | 351,993 |
| 2021-12-20 | 34,800.00 | 36,500.00 | 33,300.00 | 34,900.00 | 32,333.82 | 304,883 |
| 2021-12-17 | 36,000.00 | 36,500.00 | 34,500.00 | 34,800.00 | 32,241.18 | 225,600 |
| 2021-12-16 | 35,000.00 | 37,000.00 | 33,600.00 | 36,000.00 | 33,352.94 | 519,412 |
| 2021-12-15 | 39,800.00 | 40,300.00 | 35,000.00 | 35,300.00 | 32,704.41 | 952,970 |
| 2021-12-14 | 36,800.00 | 36,800.00 | 33,500.00 | 36,800.00 | 34,094.12 | 1,539,572 |
| 2021-12-13 | 27,500.00 | 33,500.00 | 27,500.00 | 33,500.00 | 31,036.76 | 1,507,756 |
| 2021-12-10 | 30,500.00 | 33,800.00 | 30,500.00 | 30,500.00 | 28,257.35 | 2,911,542 |
| 2021-12-09 | 41,200.00 | 41,200.00 | 33,800.00 | 33,800.00 | 31,314.71 | 1,235,750 |
| 2021-12-08 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 34,742.65 | 288,451 |
| 2021-12-07 | 34,000.00 | 34,100.00 | 34,000.00 | 34,100.00 | 31,592.65 | 93,177 |
| 2021-12-06 | 28,300.00 | 31,000.00 | 28,300.00 | 31,000.00 | 28,720.59 | 432,726 |
| 2021-12-03 | 27,400.00 | 29,500.00 | 27,300.00 | 28,200.00 | 26,126.47 | 758,600 |
| 2021-12-02 | 29,100.00 | 29,100.00 | 26,300.00 | 27,400.00 | 25,385.29 | 1,652,680 |
| 2021-12-01 | 29,900.00 | 30,000.00 | 27,000.00 | 29,200.00 | 27,052.94 | 1,408,863 |
| 2021-11-30 | 29,100.00 | 31,000.00 | 27,000.00 | 30,000.00 | 27,794.12 | 1,245,500 |
| 2021-11-29 | 26,000.00 | 28,200.00 | 25,800.00 | 28,200.00 | 26,126.47 | 1,739,691 |
| 2021-11-26 | 24,500.00 | 25,700.00 | 24,500.00 | 25,700.00 | 23,810.29 | 1,037,595 |
| 2021-11-25 | 22,300.00 | 23,400.00 | 22,300.00 | 23,400.00 | 21,679.41 | 31,734 |
| 2021-11-24 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 19,733.82 | 399,218 |
| 2021-11-23 | 17,700.00 | 19,400.00 | 17,700.00 | 19,400.00 | 17,973.53 | 936,945 |
| 2021-11-22 | 20,500.00 | 21,300.00 | 17,700.00 | 17,700.00 | 16,398.53 | 932,809 |
| 2021-11-19 | 17,900.00 | 19,600.00 | 17,500.00 | 19,600.00 | 18,158.82 | 1,297,114 |
| 2021-11-18 | 18,500.00 | 19,400.00 | 16,000.00 | 17,900.00 | 16,583.82 | 305,110 |
| 2021-11-17 | 17,700.00 | 17,700.00 | 16,200.00 | 17,700.00 | 16,398.53 | 1,850,321 |
| 2021-11-16 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,916.18 | 1,150,278 |
| 2021-11-15 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,619.12 | 158,981 |
| 2021-11-12 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 12,414.71 | 325,500 |
| 2021-11-11 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,302.94 | 102,244 |
| 2021-11-10 | 10,400.00 | 11,100.00 | 10,400.00 | 11,100.00 | 10,283.82 | 156,370 |
| 2021-11-09 | 9,400.00 | 10,100.00 | 9,200.00 | 10,100.00 | 9,357.35 | 359,127 |
| 2021-11-08 | 9,100.00 | 9,300.00 | 8,500.00 | 9,200.00 | 8,523.53 | 75,304 |
| 2021-11-05 | 8,600.00 | 9,200.00 | 7,700.00 | 9,100.00 | 8,430.88 | 570,699 |
| 2021-11-04 | 7,700.00 | 8,400.00 | 7,700.00 | 8,400.00 | 7,782.35 | 378,539 |
| 2021-11-03 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,133.82 | 143,179 |
| 2021-11-02 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 6,485.29 | 159,210 |
| 2021-11-01 | 5,900.00 | 6,400.00 | 5,900.00 | 6,400.00 | 5,929.41 | 329,282 |
| 2021-10-29 | 5,400.00 | 5,900.00 | 5,200.00 | 5,900.00 | 5,466.18 | 510,610 |
| 2021-10-28 | 5,100.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,002.94 | 351,000 |
| 2021-10-27 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,725.00 | 139,010 |
| 2021-10-26 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,539.71 | 68,230 |
| 2021-10-25 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,632.35 | 102,974 |
| 2021-10-22 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,539.71 | 179,637 |
| 2021-10-21 | 5,000.00 | 5,200.00 | 4,800.00 | 5,200.00 | 4,817.65 | 74,200 |
| 2021-10-20 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,632.35 | 217,800 |
| 2021-10-19 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 4,632.35 | 406,487 |
| 2021-10-18 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,261.76 | 48,500 |
| 2021-10-15 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,261.76 | 85,901 |
| 2021-10-14 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,354.41 | 64,901 |
← NewerPage 21 of 21 · 1,250 trading days
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.