Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 23,000.00 | 23,100.00 | 22,200.00 | 22,600.00 | 15,968.24 | 10,030,031 |
| 2024-05-23 | 22,750.00 | 23,200.00 | 22,750.00 | 23,150.00 | 16,356.85 | 7,381,371 |
| 2024-05-22 | 23,000.00 | 23,300.00 | 22,650.00 | 22,750.00 | 16,074.22 | 7,730,040 |
| 2024-05-21 | 23,250.00 | 23,300.00 | 22,800.00 | 23,100.00 | 16,321.52 | 6,075,786 |
| 2024-05-20 | 23,050.00 | 23,400.00 | 22,850.00 | 23,250.00 | 16,427.50 | 11,458,675 |
| 2024-05-17 | 22,650.00 | 22,850.00 | 22,600.00 | 22,750.00 | 16,074.22 | 4,666,607 |
| 2024-05-16 | 22,700.00 | 22,950.00 | 22,500.00 | 22,500.00 | 15,897.58 | 6,966,599 |
| 2024-05-15 | 22,500.00 | 22,700.00 | 22,250.00 | 22,450.00 | 15,862.26 | 5,170,604 |
| 2024-05-14 | 22,400.00 | 22,650.00 | 22,250.00 | 22,250.00 | 15,720.94 | 2,950,693 |
| 2024-05-13 | 22,400.00 | 22,500.00 | 22,200.00 | 22,250.00 | 15,720.94 | 4,220,613 |
| 2024-05-10 | 22,900.00 | 22,900.00 | 22,400.00 | 22,400.00 | 15,826.93 | 5,532,729 |
| 2024-05-09 | 22,900.00 | 23,350.00 | 22,600.00 | 22,800.00 | 16,109.55 | 5,959,389 |
| 2024-05-08 | 22,900.00 | 22,950.00 | 22,450.00 | 22,850.00 | 16,144.88 | 5,703,472 |
| 2024-05-07 | 23,000.00 | 23,250.00 | 22,750.00 | 22,900.00 | 16,180.21 | 5,099,930 |
| 2024-05-06 | 22,950.00 | 23,100.00 | 22,700.00 | 22,900.00 | 16,180.21 | 5,325,670 |
| 2024-05-03 | 23,100.00 | 23,100.00 | 22,500.00 | 22,750.00 | 16,074.22 | 3,497,016 |
| 2024-05-02 | 22,500.00 | 23,200.00 | 22,500.00 | 23,000.00 | 16,250.86 | 7,668,641 |
| 2024-04-26 | 21,300.00 | 22,150.00 | 21,250.00 | 22,150.00 | 15,650.29 | 4,514,807 |
| 2024-04-25 | 21,700.00 | 22,050.00 | 21,500.00 | 21,700.00 | 15,332.34 | 3,261,086 |
| 2024-04-24 | 21,150.00 | 21,900.00 | 21,000.00 | 21,650.00 | 15,297.01 | 4,382,734 |
| 2024-04-23 | 21,200.00 | 21,450.00 | 20,800.00 | 20,850.00 | 14,731.76 | 5,045,193 |
| 2024-04-22 | 21,450.00 | 21,600.00 | 20,850.00 | 21,200.00 | 14,979.06 | 4,150,592 |
| 2024-04-19 | 21,100.00 | 21,700.00 | 20,800.00 | 21,000.00 | 14,837.74 | 8,811,190 |
| 2024-04-17 | 22,200.00 | 22,250.00 | 21,600.00 | 21,600.00 | 15,261.68 | 5,775,322 |
| 2024-04-16 | 22,900.00 | 22,900.00 | 21,600.00 | 21,950.00 | 15,508.98 | 13,007,897 |
| 2024-04-15 | 24,500.00 | 24,550.00 | 22,900.00 | 22,900.00 | 16,180.21 | 11,414,520 |
| 2024-04-12 | 24,450.00 | 24,700.00 | 24,400.00 | 24,600.00 | 17,381.36 | 4,706,844 |
| 2024-04-11 | 24,200.00 | 24,500.00 | 24,100.00 | 24,400.00 | 17,240.05 | 4,754,918 |
| 2024-04-10 | 25,000.00 | 25,050.00 | 24,450.00 | 24,450.00 | 17,275.37 | 4,841,661 |
| 2024-04-09 | 24,750.00 | 24,900.00 | 24,500.00 | 24,900.00 | 17,593.33 | 4,177,111 |
| 2024-04-08 | 24,800.00 | 24,950.00 | 24,500.00 | 24,600.00 | 17,381.36 | 5,102,020 |
| 2024-04-05 | 25,250.00 | 25,300.00 | 24,800.00 | 24,800.00 | 17,522.67 | 10,038,653 |
| 2024-04-04 | 25,800.00 | 25,950.00 | 25,350.00 | 25,400.00 | 17,946.61 | 7,351,324 |
| 2024-04-03 | 25,800.00 | 26,750.00 | 25,800.00 | 25,850.00 | 18,264.56 | 23,551,070 |
| 2024-04-02 | 25,550.00 | 25,800.00 | 25,100.00 | 25,800.00 | 18,229.23 | 7,093,055 |
| 2024-04-01 | 25,550.00 | 25,950.00 | 25,400.00 | 25,600.00 | 18,087.92 | 9,008,844 |
| 2024-03-29 | 25,550.00 | 25,650.00 | 25,100.00 | 25,500.00 | 18,017.26 | 8,214,049 |
| 2024-03-28 | 25,750.00 | 25,850.00 | 25,400.00 | 25,500.00 | 18,017.26 | 5,886,102 |
| 2024-03-27 | 25,900.00 | 26,150.00 | 25,550.00 | 25,550.00 | 18,052.59 | 10,049,104 |
| 2024-03-26 | 25,300.00 | 25,650.00 | 25,100.00 | 25,600.00 | 18,087.92 | 7,142,566 |
| 2024-03-25 | 25,800.00 | 26,300.00 | 25,300.00 | 25,350.00 | 17,911.28 | 14,697,815 |
| 2024-03-22 | 25,900.00 | 26,300.00 | 25,550.00 | 25,650.00 | 18,123.25 | 17,521,529 |
| 2024-03-21 | 25,400.00 | 25,900.00 | 25,100.00 | 25,550.00 | 18,052.59 | 22,478,019 |
| 2024-03-20 | 25,300.00 | 25,350.00 | 24,850.00 | 25,150.00 | 17,769.97 | 7,992,620 |
| 2024-03-19 | 25,500.00 | 26,000.00 | 25,200.00 | 25,200.00 | 17,805.29 | 15,468,833 |
| 2024-03-18 | 24,600.00 | 25,200.00 | 23,900.00 | 25,200.00 | 17,805.29 | 18,984,922 |
| 2024-03-15 | 24,500.00 | 24,950.00 | 24,500.00 | 24,550.00 | 17,346.03 | 9,118,579 |
| 2024-03-14 | 24,500.00 | 24,750.00 | 24,350.00 | 24,550.00 | 17,346.03 | 8,731,371 |
| 2024-03-13 | 24,100.00 | 24,450.00 | 23,900.00 | 24,400.00 | 17,240.05 | 8,116,072 |
| 2024-03-12 | 24,100.00 | 24,200.00 | 23,900.00 | 23,950.00 | 16,922.09 | 6,509,109 |
| 2024-03-11 | 24,350.00 | 24,450.00 | 23,900.00 | 23,950.00 | 16,922.09 | 9,301,862 |
| 2024-03-08 | 24,800.00 | 24,850.00 | 24,450.00 | 24,450.00 | 17,275.37 | 12,767,917 |
| 2024-03-07 | 24,650.00 | 24,800.00 | 24,600.00 | 24,750.00 | 17,487.34 | 7,590,651 |
| 2024-03-06 | 25,200.00 | 25,450.00 | 24,500.00 | 24,600.00 | 17,381.36 | 10,856,570 |
| 2024-03-05 | 24,900.00 | 25,450.00 | 24,900.00 | 25,100.00 | 17,734.64 | 10,216,319 |
| 2024-03-04 | 25,300.00 | 25,400.00 | 24,900.00 | 25,000.00 | 17,663.98 | 10,395,684 |
| 2024-03-01 | 24,450.00 | 25,200.00 | 24,400.00 | 25,100.00 | 17,734.64 | 13,256,238 |
| 2024-02-29 | 24,500.00 | 24,700.00 | 24,300.00 | 24,400.00 | 17,240.05 | 8,363,367 |
| 2024-02-28 | 24,800.00 | 24,800.00 | 24,350.00 | 24,500.00 | 17,310.70 | 7,216,768 |
| 2024-02-27 | 24,200.00 | 24,650.00 | 24,200.00 | 24,600.00 | 17,381.36 | 6,640,791 |
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.