Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 18,400.00 | 18,750.00 | 18,200.00 | 18,500.00 | 14,639.91 | 3,373,111 |
| 2024-08-14 | 18,600.00 | 18,800.00 | 18,250.00 | 18,400.00 | 14,560.78 | 3,070,081 |
| 2024-08-13 | 18,650.00 | 18,650.00 | 18,100.00 | 18,500.00 | 14,639.91 | 2,925,214 |
| 2024-08-12 | 18,100.00 | 18,700.00 | 17,950.00 | 18,600.00 | 14,719.04 | 4,820,380 |
| 2024-08-09 | 18,100.00 | 18,150.00 | 17,750.00 | 18,100.00 | 14,323.37 | 3,153,478 |
| 2024-08-08 | 16,700.00 | 17,950.00 | 16,700.00 | 17,750.00 | 14,046.40 | 8,914,121 |
| 2024-08-07 | 16,900.00 | 17,000.00 | 16,750.00 | 16,800.00 | 13,294.62 | 1,356,640 |
| 2024-08-06 | 16,700.00 | 16,900.00 | 16,400.00 | 16,850.00 | 13,334.19 | 2,609,703 |
| 2024-08-05 | 17,300.00 | 17,550.00 | 16,400.00 | 16,400.00 | 12,978.08 | 6,480,867 |
| 2024-08-02 | 17,600.00 | 17,900.00 | 17,250.00 | 17,600.00 | 13,927.70 | 3,217,747 |
| 2024-08-01 | 18,200.00 | 18,450.00 | 17,600.00 | 17,700.00 | 14,006.83 | 3,836,872 |
| 2024-07-31 | 18,200.00 | 18,250.00 | 18,000.00 | 18,100.00 | 14,323.37 | 2,699,166 |
| 2024-07-30 | 18,250.00 | 18,350.00 | 18,000.00 | 18,100.00 | 14,323.37 | 2,267,598 |
| 2024-07-29 | 18,300.00 | 18,450.00 | 18,150.00 | 18,250.00 | 14,442.07 | 1,723,706 |
| 2024-07-26 | 18,250.00 | 18,300.00 | 18,150.00 | 18,300.00 | 14,481.64 | 1,233,234 |
| 2024-07-25 | 18,100.00 | 18,450.00 | 18,100.00 | 18,100.00 | 14,323.37 | 2,219,892 |
| 2024-07-24 | 18,000.00 | 18,350.00 | 17,750.00 | 18,100.00 | 14,323.37 | 3,617,939 |
| 2024-07-23 | 18,550.00 | 18,550.00 | 18,000.00 | 18,000.00 | 14,244.24 | 2,739,057 |
| 2024-07-22 | 18,650.00 | 18,650.00 | 18,200.00 | 18,400.00 | 14,560.78 | 2,114,683 |
| 2024-07-19 | 18,500.00 | 18,700.00 | 18,350.00 | 18,600.00 | 14,719.04 | 3,135,049 |
| 2024-07-18 | 18,600.00 | 18,600.00 | 18,250.00 | 18,600.00 | 14,719.04 | 2,581,243 |
| 2024-07-17 | 19,100.00 | 19,100.00 | 17,900.00 | 18,400.00 | 14,560.78 | 3,957,128 |
| 2024-07-16 | 18,900.00 | 19,150.00 | 18,900.00 | 18,900.00 | 14,956.45 | 2,725,060 |
| 2024-07-15 | 19,200.00 | 19,200.00 | 18,850.00 | 18,900.00 | 14,956.45 | 2,337,115 |
| 2024-07-12 | 19,250.00 | 19,400.00 | 19,000.00 | 19,050.00 | 15,075.15 | 2,199,713 |
| 2024-07-11 | 19,450.00 | 19,500.00 | 19,200.00 | 19,250.00 | 15,233.42 | 3,068,215 |
| 2024-07-10 | 19,650.00 | 19,650.00 | 19,200.00 | 19,250.00 | 15,233.42 | 4,729,634 |
| 2024-07-09 | 18,750.00 | 19,500.00 | 18,550.00 | 19,500.00 | 15,431.26 | 5,688,298 |
| 2024-07-08 | 18,800.00 | 18,900.00 | 18,550.00 | 18,550.00 | 14,679.48 | 2,663,707 |
| 2024-07-05 | 18,800.00 | 18,850.00 | 18,600.00 | 18,650.00 | 14,758.61 | 2,244,270 |
| 2024-07-04 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 14,798.18 | 1,987,079 |
| 2024-07-03 | 18,800.00 | 19,050.00 | 18,750.00 | 18,850.00 | 14,916.88 | 1,456,133 |
| 2024-07-02 | 18,650.00 | 18,800.00 | 18,600.00 | 18,800.00 | 14,877.31 | 2,475,217 |
| 2024-07-01 | 18,400.00 | 18,650.00 | 18,250.00 | 18,650.00 | 14,758.61 | 1,984,396 |
| 2024-06-28 | 18,900.00 | 18,950.00 | 18,150.00 | 18,250.00 | 14,442.07 | 4,257,709 |
| 2024-06-27 | 19,000.00 | 19,200.00 | 18,700.00 | 18,800.00 | 14,877.31 | 3,037,422 |
| 2024-06-26 | 19,100.00 | 19,350.00 | 18,900.00 | 19,000.00 | 15,035.58 | 2,592,323 |
| 2024-06-25 | 19,200.00 | 19,250.00 | 19,000.00 | 19,050.00 | 15,075.15 | 3,030,656 |
| 2024-06-24 | 19,100.00 | 19,500.00 | 19,000.00 | 19,000.00 | 15,035.58 | 4,853,506 |
| 2024-06-21 | 19,350.00 | 19,450.00 | 19,100.00 | 19,150.00 | 15,154.29 | 3,973,107 |
| 2024-06-20 | 19,800.00 | 19,800.00 | 19,300.00 | 19,450.00 | 15,391.69 | 4,083,915 |
| 2024-06-19 | 20,050.00 | 20,150.00 | 19,600.00 | 19,600.00 | 15,510.39 | 5,526,985 |
| 2024-06-18 | 20,350.00 | 20,350.00 | 20,000.00 | 20,000.00 | 15,826.93 | 4,447,132 |
| 2024-06-17 | 20,650.00 | 20,700.00 | 20,050.00 | 20,100.00 | 15,906.06 | 5,715,125 |
| 2024-06-14 | 20,950.00 | 21,250.00 | 20,600.00 | 20,600.00 | 16,301.74 | 9,513,973 |
| 2024-06-13 | 23,200.00 | 23,300.00 | 23,000.00 | 23,050.00 | 16,286.19 | 11,690,686 |
| 2024-06-12 | 22,750.00 | 23,100.00 | 22,650.00 | 23,000.00 | 16,250.86 | 5,911,707 |
| 2024-06-11 | 23,200.00 | 23,200.00 | 22,650.00 | 22,750.00 | 16,074.22 | 9,422,570 |
| 2024-06-10 | 23,500.00 | 23,500.00 | 23,050.00 | 23,100.00 | 16,321.52 | 6,795,465 |
| 2024-06-07 | 23,350.00 | 23,450.00 | 23,150.00 | 23,150.00 | 16,356.85 | 4,943,819 |
| 2024-06-06 | 23,200.00 | 23,600.00 | 23,050.00 | 23,150.00 | 16,356.85 | 8,778,008 |
| 2024-06-05 | 23,350.00 | 23,500.00 | 23,050.00 | 23,050.00 | 16,286.19 | 7,140,215 |
| 2024-06-04 | 23,300.00 | 23,650.00 | 23,250.00 | 23,350.00 | 16,498.16 | 7,656,361 |
| 2024-06-03 | 23,350.00 | 23,600.00 | 23,100.00 | 23,250.00 | 16,427.50 | 8,508,897 |
| 2024-05-31 | 23,500.00 | 23,650.00 | 23,000.00 | 23,000.00 | 16,250.86 | 5,299,804 |
| 2024-05-30 | 22,850.00 | 23,800.00 | 22,750.00 | 23,400.00 | 16,533.49 | 11,854,897 |
| 2024-05-29 | 22,850.00 | 23,450.00 | 22,600.00 | 23,050.00 | 16,286.19 | 11,325,165 |
| 2024-05-28 | 22,550.00 | 22,850.00 | 22,550.00 | 22,850.00 | 16,144.88 | 4,473,134 |
| 2024-05-27 | 22,700.00 | 22,750.00 | 22,250.00 | 22,550.00 | 15,932.91 | 3,564,686 |
| 2024-05-24 | 23,000.00 | 23,100.00 | 22,200.00 | 22,600.00 | 15,968.24 | 10,030,031 |
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.