Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 24,150.00 | 24,400.00 | 23,900.00 | 24,200.00 | 17,098.73 | 7,794,967 |
| 2024-02-23 | 24,800.00 | 25,000.00 | 24,050.00 | 24,100.00 | 17,028.08 | 14,119,355 |
| 2024-02-22 | 25,000.00 | 25,350.00 | 24,800.00 | 24,800.00 | 17,522.67 | 12,726,636 |
| 2024-02-21 | 25,350.00 | 25,400.00 | 25,000.00 | 25,000.00 | 17,663.98 | 10,615,676 |
| 2024-02-20 | 25,700.00 | 25,750.00 | 25,350.00 | 25,350.00 | 17,911.28 | 10,491,310 |
| 2024-02-19 | 25,450.00 | 25,600.00 | 25,200.00 | 25,550.00 | 18,052.59 | 8,495,572 |
| 2024-02-16 | 25,550.00 | 25,800.00 | 25,300.00 | 25,400.00 | 17,946.61 | 9,913,242 |
| 2024-02-15 | 25,450.00 | 25,700.00 | 25,400.00 | 25,400.00 | 17,946.61 | 8,008,950 |
| 2024-02-07 | 25,400.00 | 25,750.00 | 25,150.00 | 25,350.00 | 17,911.28 | 7,493,718 |
| 2024-02-06 | 25,150.00 | 25,250.00 | 25,000.00 | 25,100.00 | 17,734.64 | 4,266,989 |
| 2024-02-05 | 25,300.00 | 25,400.00 | 25,000.00 | 25,050.00 | 17,699.31 | 6,903,501 |
| 2024-02-02 | 25,400.00 | 25,700.00 | 25,200.00 | 25,200.00 | 17,805.29 | 7,433,625 |
| 2024-02-01 | 25,400.00 | 25,600.00 | 25,300.00 | 25,400.00 | 17,946.61 | 4,283,450 |
| 2024-01-31 | 25,800.00 | 25,900.00 | 25,200.00 | 25,550.00 | 18,052.59 | 11,551,427 |
| 2024-01-30 | 25,100.00 | 25,700.00 | 25,100.00 | 25,550.00 | 18,052.59 | 7,325,850 |
| 2024-01-29 | 25,500.00 | 25,550.00 | 25,100.00 | 25,100.00 | 17,734.64 | 6,726,096 |
| 2024-01-26 | 25,350.00 | 25,550.00 | 25,200.00 | 25,450.00 | 17,981.93 | 9,313,750 |
| 2024-01-25 | 25,250.00 | 25,300.00 | 24,850.00 | 25,250.00 | 17,840.62 | 7,336,954 |
| 2024-01-24 | 25,400.00 | 25,450.00 | 25,050.00 | 25,250.00 | 17,840.62 | 8,430,253 |
| 2024-01-23 | 25,150.00 | 25,600.00 | 25,000.00 | 25,400.00 | 17,946.61 | 16,647,569 |
| 2024-01-22 | 25,000.00 | 25,050.00 | 24,700.00 | 25,000.00 | 17,663.98 | 11,212,164 |
| 2024-01-19 | 24,950.00 | 25,150.00 | 24,650.00 | 24,750.00 | 17,487.34 | 7,808,161 |
| 2024-01-18 | 24,350.00 | 24,800.00 | 24,350.00 | 24,800.00 | 17,522.67 | 11,819,886 |
| 2024-01-17 | 24,500.00 | 24,600.00 | 24,300.00 | 24,350.00 | 17,204.72 | 7,149,360 |
| 2024-01-16 | 23,700.00 | 24,400.00 | 23,700.00 | 24,400.00 | 17,240.05 | 6,124,514 |
| 2024-01-15 | 23,900.00 | 24,200.00 | 23,800.00 | 23,850.00 | 16,851.44 | 5,878,525 |
| 2024-01-12 | 24,150.00 | 24,150.00 | 23,500.00 | 23,650.00 | 16,710.13 | 13,390,140 |
| 2024-01-11 | 24,200.00 | 24,350.00 | 24,000.00 | 24,350.00 | 17,204.72 | 7,618,346 |
| 2024-01-10 | 24,750.00 | 24,800.00 | 23,850.00 | 24,000.00 | 16,957.42 | 12,366,470 |
| 2024-01-09 | 25,050.00 | 25,100.00 | 24,500.00 | 24,650.00 | 17,416.69 | 8,184,003 |
| 2024-01-08 | 25,000.00 | 25,300.00 | 24,900.00 | 24,950.00 | 17,628.65 | 11,205,501 |
| 2024-01-05 | 24,800.00 | 25,050.00 | 24,600.00 | 24,800.00 | 17,522.67 | 9,542,103 |
| 2024-01-04 | 25,100.00 | 25,150.00 | 24,600.00 | 24,750.00 | 17,487.34 | 12,098,012 |
| 2024-01-03 | 24,300.00 | 25,450.00 | 24,250.00 | 25,100.00 | 17,734.64 | 16,042,982 |
| 2024-01-02 | 25,000.00 | 25,000.00 | 24,350.00 | 24,400.00 | 17,240.05 | 7,523,242 |
| 2023-12-29 | 24,500.00 | 24,800.00 | 24,500.00 | 24,700.00 | 17,452.01 | 8,797,343 |
| 2023-12-28 | 24,450.00 | 24,600.00 | 24,400.00 | 24,500.00 | 17,310.70 | 6,071,475 |
| 2023-12-27 | 24,750.00 | 24,800.00 | 24,450.00 | 24,450.00 | 17,275.37 | 7,293,583 |
| 2023-12-26 | 24,600.00 | 25,000.00 | 24,550.00 | 24,600.00 | 17,381.36 | 10,703,333 |
| 2023-12-25 | 24,150.00 | 24,500.00 | 24,100.00 | 24,500.00 | 17,310.70 | 6,354,304 |
| 2023-12-22 | 24,150.00 | 24,300.00 | 23,800.00 | 24,100.00 | 17,028.08 | 5,420,904 |
| 2023-12-21 | 24,000.00 | 24,200.00 | 23,900.00 | 24,050.00 | 16,992.75 | 4,603,902 |
| 2023-12-20 | 23,850.00 | 24,200.00 | 23,800.00 | 24,200.00 | 17,098.73 | 5,469,109 |
| 2023-12-19 | 23,500.00 | 23,800.00 | 23,250.00 | 23,800.00 | 16,816.11 | 6,070,038 |
| 2023-12-18 | 23,700.00 | 23,850.00 | 23,350.00 | 23,350.00 | 16,498.16 | 8,140,240 |
| 2023-12-15 | 24,200.00 | 24,300.00 | 23,550.00 | 23,700.00 | 16,745.45 | 13,680,285 |
| 2023-12-14 | 24,900.00 | 24,950.00 | 23,900.00 | 24,000.00 | 16,957.42 | 12,085,471 |
| 2023-12-13 | 24,700.00 | 25,300.00 | 24,350.00 | 24,600.00 | 17,381.36 | 22,863,920 |
| 2023-12-12 | 24,550.00 | 24,650.00 | 24,300.00 | 24,400.00 | 17,240.05 | 5,593,475 |
| 2023-12-11 | 24,550.00 | 24,550.00 | 24,050.00 | 24,400.00 | 17,240.05 | 7,548,455 |
| 2023-12-08 | 24,500.00 | 24,650.00 | 24,050.00 | 24,200.00 | 17,098.73 | 8,413,532 |
| 2023-12-07 | 24,900.00 | 24,900.00 | 23,500.00 | 24,500.00 | 17,310.70 | 23,145,704 |
| 2023-12-06 | 24,600.00 | 24,900.00 | 24,450.00 | 24,800.00 | 17,522.67 | 9,195,001 |
| 2023-12-05 | 24,400.00 | 24,700.00 | 24,350.00 | 24,500.00 | 17,310.70 | 15,312,199 |
| 2023-12-04 | 23,200.00 | 24,250.00 | 23,200.00 | 24,250.00 | 17,134.06 | 19,777,104 |
| 2023-12-01 | 22,950.00 | 22,950.00 | 22,400.00 | 22,700.00 | 16,038.90 | 6,333,402 |
| 2023-11-30 | 23,000.00 | 23,350.00 | 22,700.00 | 22,700.00 | 16,038.90 | 7,328,464 |
| 2023-11-29 | 23,000.00 | 23,000.00 | 22,700.00 | 22,950.00 | 16,215.54 | 5,887,147 |
| 2023-11-28 | 22,150.00 | 22,700.00 | 22,100.00 | 22,650.00 | 16,003.57 | 9,268,811 |
| 2023-11-27 | 22,650.00 | 22,950.00 | 22,100.00 | 22,100.00 | 15,614.96 | 6,070,953 |
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.