Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 10,600.00 | 11,000.00 | 10,200.00 | 10,200.00 | 9,450.00 | 200,734 |
| 2025-02-10 | 9,500.00 | 10,300.00 | 9,200.00 | 10,300.00 | 9,542.65 | 415,925 |
| 2025-02-07 | 9,300.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,708.82 | 49,000 |
| 2025-02-06 | 9,300.00 | 9,400.00 | 9,000.00 | 9,300.00 | 8,616.18 | 89,637 |
| 2025-02-05 | 9,200.00 | 9,400.00 | 9,000.00 | 9,300.00 | 8,616.18 | 30,722 |
| 2025-02-04 | 8,900.00 | 9,600.00 | 8,800.00 | 9,200.00 | 8,523.53 | 85,718 |
| 2025-02-03 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,245.59 | 25,021 |
| 2025-01-24 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,245.59 | 77,656 |
| 2025-01-23 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,338.24 | 34,700 |
| 2025-01-22 | 8,900.00 | 9,200.00 | 8,800.00 | 9,100.00 | 8,430.88 | 52,998 |
| 2025-01-21 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,245.59 | 44,567 |
| 2025-01-20 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,338.24 | 42,165 |
| 2025-01-17 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 8,523.53 | 1,330,034 |
| 2025-01-16 | 9,500.00 | 9,500.00 | 9,100.00 | 9,500.00 | 8,801.47 | 41,700 |
| 2025-01-15 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,616.18 | 1,042,800 |
| 2025-01-14 | 9,700.00 | 9,700.00 | 9,300.00 | 9,500.00 | 8,801.47 | 50,500 |
| 2025-01-13 | 9,600.00 | 9,800.00 | 9,400.00 | 9,600.00 | 8,894.12 | 57,640 |
| 2025-01-10 | 10,100.00 | 10,100.00 | 9,600.00 | 9,600.00 | 8,894.12 | 48,411 |
| 2025-01-09 | 9,700.00 | 10,200.00 | 9,600.00 | 10,100.00 | 9,357.35 | 127,670 |
| 2025-01-08 | 9,500.00 | 9,700.00 | 9,300.00 | 9,700.00 | 8,986.76 | 57,700 |
| 2025-01-07 | 9,600.00 | 9,700.00 | 9,000.00 | 9,300.00 | 8,616.18 | 78,036 |
| 2025-01-06 | 9,700.00 | 9,800.00 | 9,500.00 | 9,600.00 | 8,894.12 | 85,703 |
| 2025-01-03 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,986.76 | 73,026 |
| 2025-01-02 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,172.06 | 52,724 |
| 2024-12-31 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,079.41 | 2,056,826 |
| 2024-12-30 | 10,000.00 | 10,200.00 | 9,700.00 | 9,700.00 | 8,986.76 | 94,544 |
| 2024-12-27 | 10,400.00 | 10,600.00 | 10,100.00 | 10,100.00 | 9,357.35 | 78,241 |
| 2024-12-26 | 9,800.00 | 10,600.00 | 9,700.00 | 10,300.00 | 9,542.65 | 289,468 |
| 2024-12-25 | 9,700.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,986.76 | 112,100 |
| 2024-12-24 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,986.76 | 106,541 |
| 2024-12-23 | 9,700.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,079.41 | 69,548 |
| 2024-12-20 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,986.76 | 96,207 |
| 2024-12-19 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,079.41 | 131,051 |
| 2024-12-18 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,357.35 | 142,200 |
| 2024-12-17 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,264.71 | 87,269 |
| 2024-12-16 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 9,264.71 | 429,500 |
| 2024-12-13 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,820.59 | 130,025 |
| 2024-12-12 | 10,600.00 | 11,000.00 | 10,500.00 | 10,600.00 | 9,820.59 | 243,019 |
| 2024-12-11 | 11,000.00 | 11,000.00 | 10,500.00 | 10,600.00 | 9,820.59 | 152,960 |
| 2024-12-10 | 10,800.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,098.53 | 165,470 |
| 2024-12-09 | 10,400.00 | 11,300.00 | 10,200.00 | 10,800.00 | 10,005.88 | 285,619 |
| 2024-12-06 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,635.29 | 128,971 |
| 2024-12-05 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 9,542.65 | 109,562 |
| 2024-12-04 | 10,400.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,542.65 | 107,900 |
| 2024-12-03 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,727.94 | 90,510 |
| 2024-12-02 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,635.29 | 30,056 |
| 2024-11-29 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,635.29 | 121,680 |
| 2024-11-28 | 10,400.00 | 10,800.00 | 10,300.00 | 10,500.00 | 9,727.94 | 149,430 |
| 2024-11-27 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 9,635.29 | 60,554 |
| 2024-11-26 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,635.29 | 68,664 |
| 2024-11-25 | 10,300.00 | 10,800.00 | 10,300.00 | 10,400.00 | 9,635.29 | 79,820 |
| 2024-11-22 | 10,500.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,727.94 | 84,392 |
| 2024-11-21 | 10,500.00 | 10,600.00 | 10,200.00 | 10,200.00 | 9,450.00 | 56,699 |
| 2024-11-20 | 10,400.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,727.94 | 89,900 |
| 2024-11-19 | 10,700.00 | 10,700.00 | 10,100.00 | 10,300.00 | 9,542.65 | 59,850 |
| 2024-11-18 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 9,913.24 | 67,901 |
| 2024-11-15 | 10,300.00 | 10,400.00 | 9,900.00 | 10,300.00 | 9,542.65 | 177,801 |
| 2024-11-14 | 10,800.00 | 10,800.00 | 10,200.00 | 10,400.00 | 9,635.29 | 80,844 |
| 2024-11-13 | 11,200.00 | 11,300.00 | 10,100.00 | 10,500.00 | 9,727.94 | 226,435 |
| 2024-11-12 | 11,700.00 | 11,700.00 | 11,100.00 | 11,200.00 | 10,376.47 | 113,234 |
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.