Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 22,800.00 | 22,800.00 | 21,600.00 | 22,650.00 | 16,003.57 | 12,644,335 |
| 2023-11-23 | 24,050.00 | 24,250.00 | 22,400.00 | 22,400.00 | 15,826.93 | 16,018,161 |
| 2023-11-22 | 23,800.00 | 24,400.00 | 23,700.00 | 24,000.00 | 16,957.42 | 16,261,145 |
| 2023-11-21 | 23,500.00 | 23,650.00 | 23,300.00 | 23,600.00 | 16,674.80 | 7,813,517 |
| 2023-11-20 | 22,500.00 | 23,350.00 | 22,400.00 | 23,150.00 | 16,356.85 | 10,711,302 |
| 2023-11-17 | 23,600.00 | 24,100.00 | 23,000.00 | 23,100.00 | 16,321.52 | 17,089,121 |
| 2023-11-16 | 23,100.00 | 23,550.00 | 22,950.00 | 23,550.00 | 16,639.47 | 9,564,181 |
| 2023-11-15 | 24,000.00 | 24,100.00 | 23,150.00 | 23,300.00 | 16,462.83 | 10,084,115 |
| 2023-11-14 | 23,550.00 | 23,750.00 | 23,200.00 | 23,450.00 | 16,568.81 | 11,045,471 |
| 2023-11-13 | 23,100.00 | 23,450.00 | 22,500.00 | 23,250.00 | 16,427.50 | 8,098,828 |
| 2023-11-10 | 22,700.00 | 23,700.00 | 22,700.00 | 23,000.00 | 16,250.86 | 17,254,115 |
| 2023-11-09 | 23,000.00 | 23,700.00 | 22,800.00 | 23,050.00 | 16,286.19 | 15,766,423 |
| 2023-11-08 | 21,500.00 | 22,850.00 | 21,450.00 | 22,850.00 | 16,144.88 | 13,540,895 |
| 2023-11-07 | 21,800.00 | 22,400.00 | 21,300.00 | 21,400.00 | 15,120.37 | 12,710,176 |
| 2023-11-06 | 22,000.00 | 22,000.00 | 21,300.00 | 21,950.00 | 15,508.98 | 9,964,844 |
| 2023-11-03 | 21,350.00 | 22,100.00 | 21,150.00 | 21,650.00 | 15,297.01 | 15,184,045 |
| 2023-11-02 | 20,150.00 | 21,100.00 | 20,100.00 | 21,100.00 | 14,908.40 | 12,320,356 |
| 2023-11-01 | 19,100.00 | 19,800.00 | 19,050.00 | 19,750.00 | 13,954.55 | 9,085,527 |
| 2023-10-31 | 20,200.00 | 20,400.00 | 18,950.00 | 19,000.00 | 13,424.63 | 12,065,875 |
| 2023-10-30 | 21,250.00 | 21,450.00 | 20,000.00 | 20,000.00 | 14,131.19 | 5,768,659 |
| 2023-10-27 | 21,500.00 | 21,600.00 | 20,350.00 | 21,400.00 | 15,120.37 | 9,509,052 |
| 2023-10-26 | 22,250.00 | 22,250.00 | 21,250.00 | 21,250.00 | 15,014.38 | 20,514,809 |
| 2023-10-25 | 23,350.00 | 23,550.00 | 22,700.00 | 22,800.00 | 16,109.55 | 5,902,693 |
| 2023-10-24 | 22,750.00 | 23,400.00 | 22,450.00 | 23,300.00 | 16,462.83 | 7,392,213 |
| 2023-10-23 | 22,850.00 | 23,050.00 | 22,350.00 | 22,900.00 | 16,180.21 | 7,899,345 |
| 2023-10-20 | 21,300.00 | 22,950.00 | 21,300.00 | 22,950.00 | 16,215.54 | 11,690,033 |
| 2023-10-19 | 22,450.00 | 22,500.00 | 21,450.00 | 21,500.00 | 15,191.02 | 13,553,828 |
| 2023-10-18 | 23,600.00 | 23,650.00 | 21,650.00 | 22,400.00 | 15,826.93 | 19,533,858 |
| 2023-10-17 | 25,300.00 | 25,400.00 | 23,250.00 | 23,250.00 | 16,427.50 | 11,047,823 |
| 2023-10-16 | 25,700.00 | 25,800.00 | 25,000.00 | 25,000.00 | 17,663.98 | 9,356,207 |
| 2023-10-13 | 25,350.00 | 25,900.00 | 25,000.00 | 25,600.00 | 18,087.92 | 10,355,448 |
| 2023-10-12 | 25,900.00 | 26,100.00 | 25,500.00 | 25,750.00 | 18,193.90 | 10,332,717 |
| 2023-10-11 | 25,200.00 | 25,800.00 | 25,100.00 | 25,800.00 | 18,229.23 | 10,446,763 |
| 2023-10-10 | 25,850.00 | 25,900.00 | 25,050.00 | 25,050.00 | 17,699.31 | 11,864,564 |
| 2023-10-09 | 25,400.00 | 25,650.00 | 25,050.00 | 25,450.00 | 17,981.93 | 11,091,717 |
| 2023-10-06 | 24,700.00 | 25,500.00 | 24,550.00 | 25,500.00 | 18,017.26 | 14,395,913 |
| 2023-10-05 | 24,500.00 | 24,800.00 | 24,150.00 | 24,350.00 | 17,204.72 | 11,341,102 |
| 2023-10-04 | 23,300.00 | 24,500.00 | 23,200.00 | 24,200.00 | 17,098.73 | 14,910,753 |
| 2023-10-03 | 24,300.00 | 24,950.00 | 23,300.00 | 23,450.00 | 16,568.81 | 17,993,911 |
| 2023-10-02 | 24,250.00 | 25,100.00 | 24,050.00 | 24,850.00 | 17,558.00 | 9,083,705 |
| 2023-09-29 | 24,450.00 | 24,500.00 | 23,900.00 | 24,150.00 | 17,063.41 | 11,562,537 |
| 2023-09-28 | 24,000.00 | 24,200.00 | 23,300.00 | 23,950.00 | 16,922.09 | 13,714,250 |
| 2023-09-27 | 22,950.00 | 24,000.00 | 22,750.00 | 24,000.00 | 16,957.42 | 15,332,448 |
| 2023-09-26 | 23,350.00 | 24,450.00 | 23,000.00 | 23,000.00 | 16,250.86 | 17,230,601 |
| 2023-09-25 | 25,400.00 | 25,900.00 | 23,650.00 | 23,650.00 | 16,710.13 | 19,253,263 |
| 2023-09-22 | 26,500.00 | 26,850.00 | 25,250.00 | 25,400.00 | 17,946.61 | 19,440,583 |
| 2023-09-21 | 27,750.00 | 28,200.00 | 27,150.00 | 27,150.00 | 19,183.08 | 18,186,483 |
| 2023-09-20 | 27,200.00 | 27,850.00 | 27,150.00 | 27,700.00 | 19,571.69 | 10,030,960 |
| 2023-09-19 | 26,900.00 | 27,150.00 | 26,100.00 | 27,150.00 | 19,183.08 | 15,917,178 |
| 2023-09-18 | 27,000.00 | 27,450.00 | 26,700.00 | 26,700.00 | 18,865.13 | 14,386,507 |
| 2023-09-15 | 27,950.00 | 28,200.00 | 27,050.00 | 27,300.00 | 19,289.07 | 22,758,495 |
| 2023-09-14 | 28,750.00 | 29,000.00 | 27,850.00 | 27,850.00 | 19,677.68 | 18,454,014 |
| 2023-09-13 | 28,900.00 | 29,500.00 | 28,400.00 | 28,800.00 | 20,348.91 | 26,364,070 |
| 2023-09-12 | 28,300.00 | 28,900.00 | 27,700.00 | 28,800.00 | 20,348.91 | 16,069,109 |
| 2023-09-11 | 29,550.00 | 29,650.00 | 28,100.00 | 28,100.00 | 19,854.32 | 25,807,558 |
| 2023-09-08 | 28,500.00 | 29,400.00 | 28,400.00 | 29,400.00 | 20,772.84 | 25,419,176 |
| 2023-09-07 | 29,400.00 | 29,500.00 | 28,550.00 | 28,650.00 | 20,242.92 | 28,274,633 |
| 2023-09-06 | 28,950.00 | 29,250.00 | 28,550.00 | 29,100.00 | 20,560.87 | 20,363,793 |
| 2023-09-05 | 29,150.00 | 29,350.00 | 28,700.00 | 28,950.00 | 20,454.89 | 20,831,865 |
| 2023-08-31 | 27,800.00 | 28,900.00 | 27,600.00 | 28,900.00 | 20,419.56 | 43,582,652 |
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.