Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10,800.00 | 11,800.00 | 10,800.00 | 11,700.00 | 10,839.71 | 387,040 |
| 2024-11-08 | 10,700.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,005.88 | 133,786 |
| 2024-11-07 | 10,700.00 | 10,900.00 | 10,200.00 | 10,600.00 | 9,820.59 | 85,312 |
| 2024-11-06 | 10,700.00 | 11,000.00 | 10,600.00 | 10,700.00 | 9,913.24 | 70,269 |
| 2024-11-05 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 9,913.24 | 51,551 |
| 2024-11-04 | 10,800.00 | 11,100.00 | 10,600.00 | 10,700.00 | 9,913.24 | 51,557 |
| 2024-11-01 | 10,300.00 | 11,200.00 | 10,300.00 | 10,800.00 | 10,005.88 | 217,657 |
| 2024-10-31 | 10,300.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,635.29 | 25,603 |
| 2024-10-30 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 9,635.29 | 51,150 |
| 2024-10-29 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 9,913.24 | 52,763 |
| 2024-10-28 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,727.94 | 65,338 |
| 2024-10-25 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 9,542.65 | 47,742 |
| 2024-10-24 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,727.94 | 89,567 |
| 2024-10-23 | 10,600.00 | 10,900.00 | 10,400.00 | 10,600.00 | 9,820.59 | 75,079 |
| 2024-10-22 | 11,200.00 | 11,300.00 | 10,600.00 | 10,600.00 | 9,820.59 | 98,072 |
| 2024-10-21 | 10,000.00 | 11,100.00 | 10,000.00 | 11,100.00 | 10,283.82 | 176,841 |
| 2024-10-18 | 10,400.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,357.35 | 33,915 |
| 2024-10-17 | 10,300.00 | 10,400.00 | 9,700.00 | 10,400.00 | 9,635.29 | 144,794 |
| 2024-10-16 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,635.29 | 67,608 |
| 2024-10-15 | 10,600.00 | 10,700.00 | 10,400.00 | 10,600.00 | 9,820.59 | 80,288 |
| 2024-10-14 | 10,600.00 | 10,800.00 | 10,400.00 | 10,600.00 | 9,820.59 | 82,636 |
| 2024-10-11 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 9,820.59 | 78,342 |
| 2024-10-10 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,005.88 | 96,420 |
| 2024-10-09 | 11,100.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,005.88 | 57,552 |
| 2024-10-08 | 11,300.00 | 11,300.00 | 10,600.00 | 11,000.00 | 10,191.18 | 89,212 |
| 2024-10-07 | 11,000.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,098.53 | 120,589 |
| 2024-10-04 | 11,400.00 | 11,400.00 | 11,000.00 | 11,000.00 | 10,191.18 | 127,853 |
| 2024-10-03 | 11,700.00 | 12,200.00 | 11,300.00 | 11,500.00 | 10,654.41 | 141,642 |
| 2024-10-02 | 12,000.00 | 12,300.00 | 11,500.00 | 11,700.00 | 10,839.71 | 110,489 |
| 2024-10-01 | 11,800.00 | 12,300.00 | 11,800.00 | 12,100.00 | 11,210.29 | 108,795 |
| 2024-09-30 | 11,300.00 | 12,300.00 | 11,000.00 | 11,800.00 | 10,932.35 | 285,558 |
| 2024-09-27 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 10,469.12 | 162,879 |
| 2024-09-26 | 11,700.00 | 11,800.00 | 11,000.00 | 11,600.00 | 10,747.06 | 212,087 |
| 2024-09-25 | 12,700.00 | 12,700.00 | 11,300.00 | 11,700.00 | 10,839.71 | 354,126 |
| 2024-09-24 | 12,100.00 | 12,100.00 | 11,300.00 | 12,100.00 | 11,210.29 | 582,553 |
| 2024-09-23 | 10,000.00 | 11,000.00 | 9,900.00 | 11,000.00 | 10,191.18 | 384,142 |
| 2024-09-20 | 9,900.00 | 10,500.00 | 9,900.00 | 10,000.00 | 9,264.71 | 206,433 |
| 2024-09-19 | 10,000.00 | 10,300.00 | 9,700.00 | 10,100.00 | 9,357.35 | 182,442 |
| 2024-09-18 | 10,200.00 | 11,000.00 | 9,900.00 | 10,000.00 | 9,264.71 | 526,740 |
| 2024-09-17 | 9,400.00 | 10,000.00 | 9,300.00 | 10,000.00 | 9,264.71 | 255,696 |
| 2024-09-16 | 8,300.00 | 9,100.00 | 8,100.00 | 9,100.00 | 8,430.88 | 324,512 |
| 2024-09-13 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 7,689.71 | 153,421 |
| 2024-09-12 | 8,300.00 | 8,700.00 | 8,200.00 | 8,500.00 | 7,875.00 | 160,222 |
| 2024-09-11 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 7,597.06 | 180,768 |
| 2024-09-10 | 9,000.00 | 9,200.00 | 8,100.00 | 8,100.00 | 7,504.41 | 426,504 |
| 2024-09-09 | 9,700.00 | 9,800.00 | 9,000.00 | 9,000.00 | 8,338.24 | 146,152 |
| 2024-09-06 | 8,900.00 | 10,500.00 | 8,900.00 | 9,700.00 | 8,986.76 | 726,415 |
| 2024-09-05 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,079.41 | 240,212 |
| 2024-09-04 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,005.88 | 240,922 |
| 2024-08-30 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 11,117.65 | 239,740 |
| 2024-08-29 | 12,500.00 | 13,000.00 | 12,400.00 | 12,600.00 | 11,673.53 | 126,306 |
| 2024-08-28 | 12,800.00 | 12,800.00 | 12,400.00 | 12,500.00 | 11,580.88 | 131,066 |
| 2024-08-27 | 13,100.00 | 13,100.00 | 12,600.00 | 12,800.00 | 11,858.82 | 201,394 |
| 2024-08-26 | 13,200.00 | 13,500.00 | 12,900.00 | 13,100.00 | 12,136.76 | 119,911 |
| 2024-08-23 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,044.12 | 135,832 |
| 2024-08-22 | 13,500.00 | 13,700.00 | 12,900.00 | 13,100.00 | 12,136.76 | 369,825 |
| 2024-08-21 | 13,000.00 | 13,700.00 | 12,800.00 | 13,200.00 | 12,229.41 | 303,620 |
| 2024-08-20 | 12,500.00 | 13,300.00 | 12,100.00 | 13,000.00 | 12,044.12 | 504,460 |
| 2024-08-19 | 13,500.00 | 13,800.00 | 12,000.00 | 12,100.00 | 11,210.29 | 1,137,334 |
| 2024-08-16 | 13,400.00 | 14,700.00 | 12,800.00 | 13,300.00 | 12,322.06 | 606,771 |
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.