Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,000.00 | 15,350.00 | 14,900.00 | 15,150.00 | 15,150.00 | 2,926,573 |
| 2026-10-15 | 14,200.00 | 15,100.00 | 14,200.00 | 15,000.00 | 15,000.00 | 5,105,926 |
| 2026-10-14 | 13,900.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 1,939,889 |
| 2026-10-13 | 14,100.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1,385,786 |
| 2026-10-12 | 13,650.00 | 14,150.00 | 13,650.00 | 14,050.00 | 14,050.00 | 3,485,337 |
| 2026-10-09 | 13,450.00 | 13,800.00 | 13,350.00 | 13,650.00 | 13,650.00 | 1,706,537 |
| 2026-10-08 | 13,550.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | 2,041,254 |
| 2026-10-07 | 13,650.00 | 13,750.00 | 13,550.00 | 13,600.00 | 13,600.00 | 1,577,716 |
| 2026-10-06 | 13,500.00 | 13,750.00 | 13,150.00 | 13,650.00 | 13,650.00 | 2,170,545 |
| 2026-10-05 | 13,400.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,450.00 | 1,413,717 |
| 2026-10-02 | 13,700.00 | 13,750.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,814,690 |
| 2026-10-01 | 13,750.00 | 13,750.00 | 13,600.00 | 13,650.00 | 13,650.00 | 1,007,811 |
| 2026-09-30 | 13,650.00 | 13,850.00 | 13,650.00 | 13,650.00 | 13,650.00 | 1,073,626 |
| 2026-09-29 | 13,700.00 | 14,000.00 | 13,600.00 | 13,650.00 | 13,650.00 | 1,166,721 |
| 2026-09-28 | 14,050.00 | 14,150.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2,154,881 |
| 2026-09-25 | 14,050.00 | 14,150.00 | 14,000.00 | 14,050.00 | 14,050.00 | 2,028,726 |
| 2026-09-24 | 14,300.00 | 14,300.00 | 13,950.00 | 14,050.00 | 14,050.00 | 2,343,700 |
| 2026-09-23 | 14,400.00 | 14,500.00 | 14,250.00 | 14,250.00 | 14,250.00 | 1,503,062 |
| 2026-09-22 | 14,350.00 | 14,550.00 | 14,300.00 | 14,350.00 | 14,350.00 | 1,021,171 |
| 2026-09-21 | 14,500.00 | 14,550.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1,141,635 |
| 2026-09-18 | 14,550.00 | 14,550.00 | 14,400.00 | 14,400.00 | 14,400.00 | 2,060,051 |
| 2026-09-17 | 14,200.00 | 14,650.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2,024,784 |
| 2026-09-16 | 14,550.00 | 14,650.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1,274,474 |
| 2026-09-15 | 14,500.00 | 14,750.00 | 14,150.00 | 14,500.00 | 14,500.00 | 1,682,582 |
| 2026-09-14 | 15,050.00 | 15,100.00 | 14,150.00 | 14,400.00 | 14,400.00 | 3,715,313 |
| 2026-09-11 | 15,400.00 | 15,450.00 | 15,050.00 | 15,050.00 | 15,050.00 | 3,614,615 |
| 2026-09-10 | 15,550.00 | 15,600.00 | 15,450.00 | 15,450.00 | 15,450.00 | 1,606,534 |
| 2026-09-09 | 15,500.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,817,309 |
| 2026-09-08 | 15,650.00 | 15,750.00 | 15,550.00 | 15,550.00 | 15,550.00 | 1,288,065 |
| 2026-09-07 | 15,800.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,650.00 | 1,658,528 |
| 2026-09-04 | 15,800.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | 1,460,294 |
| 2026-09-03 | 15,900.00 | 16,100.00 | 15,750.00 | 15,800.00 | 15,800.00 | 2,044,046 |
| 2026-08-28 | 15,950.00 | 16,050.00 | 15,950.00 | 16,000.00 | 16,000.00 | 1,664,166 |
| 2026-08-27 | 16,150.00 | 16,250.00 | 15,950.00 | 15,950.00 | 15,950.00 | 2,056,417 |
| 2026-08-26 | 16,200.00 | 16,200.00 | 16,000.00 | 16,150.00 | 16,150.00 | 1,928,707 |
| 2026-08-25 | 16,150.00 | 16,600.00 | 16,100.00 | 16,150.00 | 16,150.00 | 5,686,465 |
| 2026-08-24 | 16,150.00 | 16,250.00 | 15,900.00 | 16,150.00 | 16,150.00 | 2,206,249 |
| 2026-08-21 | 15,450.00 | 15,950.00 | 15,450.00 | 15,900.00 | 15,900.00 | 1,841,335 |
| 2026-08-20 | 15,600.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 993,646 |
| 2026-08-19 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,279,992 |
| 2026-08-18 | 16,000.00 | 16,050.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,010,360 |
| 2026-08-17 | 15,850.00 | 16,000.00 | 15,400.00 | 15,800.00 | 15,800.00 | 1,632,226 |
| 2026-08-14 | 15,800.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | 2,117,486 |
| 2026-08-13 | 16,300.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2,355,596 |
| 2026-08-12 | 16,100.00 | 16,600.00 | 16,050.00 | 16,150.00 | 16,150.00 | 3,154,876 |
| 2026-08-11 | 16,100.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | 2,204,317 |
| 2026-08-10 | 15,750.00 | 15,950.00 | 15,750.00 | 15,950.00 | 15,950.00 | 1,498,069 |
| 2026-08-07 | 15,650.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | 1,756,367 |
| 2026-08-06 | 15,850.00 | 15,900.00 | 15,650.00 | 15,650.00 | 15,650.00 | 1,906,429 |
| 2026-08-05 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2,487,401 |
| 2026-08-04 | 15,900.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3,287,617 |
| 2026-08-03 | 15,500.00 | 16,150.00 | 15,400.00 | 15,750.00 | 15,750.00 | 3,884,728 |
| 2026-07-31 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,116,675 |
| 2026-07-30 | 15,000.00 | 15,800.00 | 15,000.00 | 15,650.00 | 15,650.00 | 2,928,423 |
| 2026-07-29 | 15,500.00 | 15,500.00 | 14,750.00 | 15,100.00 | 15,100.00 | 4,813,564 |
| 2026-07-28 | 14,800.00 | 15,600.00 | 14,700.00 | 15,350.00 | 15,350.00 | 2,425,891 |
| 2026-07-27 | 15,550.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,806,797 |
| 2026-07-24 | 15,550.00 | 16,100.00 | 15,550.00 | 15,550.00 | 15,550.00 | 1,858,015 |
| 2026-07-23 | 15,500.00 | 15,950.00 | 15,300.00 | 15,800.00 | 15,800.00 | 2,550,181 |
| 2026-07-22 | 15,500.00 | 15,900.00 | 15,350.00 | 15,500.00 | 15,500.00 | 3,889,319 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 864.0000 VND |
| 2025-05-27 | 800.0002 VND |
| 2022-05-24 | 1,200.0003 VND |
| 2021-09-21 | 600.0002 VND |
| 2021-01-11 | 600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.