Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7,800.00 | 8,300.00 | 7,700.00 | 7,900.00 | 7,319.12 | 139,388 |
| 2025-05-09 | 7,000.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,133.82 | 256,438 |
| 2025-05-08 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,485.29 | 62,303 |
| 2025-05-07 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 6,577.94 | 65,400 |
| 2025-05-06 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 6,577.94 | 70,098 |
| 2025-05-05 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,670.59 | 24,246 |
| 2025-04-29 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,577.94 | 71,700 |
| 2025-04-28 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 6,670.59 | 50,116 |
| 2025-04-25 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,670.59 | 38,877 |
| 2025-04-24 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 6,763.24 | 49,600 |
| 2025-04-23 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,485.29 | 86,901 |
| 2025-04-22 | 7,400.00 | 7,400.00 | 6,800.00 | 7,200.00 | 6,670.59 | 157,200 |
| 2025-04-21 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 6,948.53 | 26,100 |
| 2025-04-18 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 6,948.53 | 44,400 |
| 2025-04-17 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 6,763.24 | 99,100 |
| 2025-04-16 | 7,500.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,041.18 | 46,103 |
| 2025-04-15 | 7,700.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,041.18 | 34,100 |
| 2025-04-14 | 7,700.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,226.47 | 51,100 |
| 2025-04-11 | 7,900.00 | 7,900.00 | 7,200.00 | 7,700.00 | 7,133.82 | 132,704 |
| 2025-04-10 | 6,600.00 | 7,200.00 | 6,600.00 | 7,200.00 | 6,670.59 | 25,800 |
| 2025-04-09 | 7,100.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,114.71 | 132,800 |
| 2025-04-08 | 7,700.00 | 7,700.00 | 7,100.00 | 7,100.00 | 6,577.94 | 133,703 |
| 2025-04-04 | 7,800.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,226.47 | 157,933 |
| 2025-04-03 | 8,900.00 | 8,900.00 | 8,100.00 | 8,100.00 | 7,504.41 | 387,700 |
| 2025-04-02 | 9,200.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,245.59 | 145,700 |
| 2025-04-01 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,523.53 | 141,865 |
| 2025-03-31 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,708.82 | 45,400 |
| 2025-03-28 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 8,801.47 | 100,900 |
| 2025-03-27 | 9,600.00 | 9,800.00 | 9,500.00 | 9,600.00 | 8,894.12 | 17,300 |
| 2025-03-26 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 8,894.12 | 46,738 |
| 2025-03-25 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 8,894.12 | 78,121 |
| 2025-03-24 | 9,900.00 | 9,900.00 | 9,300.00 | 9,600.00 | 8,894.12 | 45,706 |
| 2025-03-21 | 9,600.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,172.06 | 317,536 |
| 2025-03-20 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 8,894.12 | 79,807 |
| 2025-03-19 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,616.18 | 43,200 |
| 2025-03-18 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,708.82 | 33,107 |
| 2025-03-17 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 8,708.82 | 23,100 |
| 2025-03-14 | 9,600.00 | 9,600.00 | 9,300.00 | 9,400.00 | 8,708.82 | 60,900 |
| 2025-03-13 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 8,801.47 | 91,320 |
| 2025-03-12 | 9,400.00 | 9,600.00 | 9,200.00 | 9,500.00 | 8,801.47 | 35,713 |
| 2025-03-11 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,708.82 | 43,921 |
| 2025-03-10 | 9,700.00 | 9,800.00 | 9,300.00 | 9,300.00 | 8,616.18 | 151,334 |
| 2025-03-07 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,986.76 | 109,950 |
| 2025-03-06 | 9,800.00 | 9,900.00 | 9,500.00 | 9,600.00 | 8,894.12 | 87,909 |
| 2025-03-05 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,986.76 | 73,611 |
| 2025-03-04 | 9,800.00 | 10,000.00 | 9,600.00 | 9,600.00 | 8,894.12 | 119,800 |
| 2025-03-03 | 10,000.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,079.41 | 148,715 |
| 2025-02-28 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,079.41 | 118,551 |
| 2025-02-27 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,079.41 | 88,800 |
| 2025-02-26 | 9,800.00 | 10,200.00 | 9,800.00 | 10,000.00 | 9,264.71 | 191,524 |
| 2025-02-25 | 9,700.00 | 10,000.00 | 9,700.00 | 9,700.00 | 8,986.76 | 103,100 |
| 2025-02-24 | 9,900.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,172.06 | 108,324 |
| 2025-02-21 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,172.06 | 130,056 |
| 2025-02-20 | 10,000.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,357.35 | 88,013 |
| 2025-02-19 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,264.71 | 124,553 |
| 2025-02-18 | 9,700.00 | 10,500.00 | 9,700.00 | 10,000.00 | 9,264.71 | 197,000 |
| 2025-02-17 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,986.76 | 189,921 |
| 2025-02-14 | 9,500.00 | 9,800.00 | 9,400.00 | 9,500.00 | 8,801.47 | 151,105 |
| 2025-02-13 | 9,600.00 | 9,800.00 | 9,400.00 | 9,500.00 | 8,801.47 | 71,002 |
| 2025-02-12 | 10,200.00 | 10,200.00 | 9,400.00 | 9,600.00 | 8,894.12 | 245,202 |
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.