Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 27,500.00 | 27,500.00 | 27,050.00 | 27,450.00 | 19,395.05 | 19,747,057 |
| 2023-08-29 | 26,900.00 | 27,800.00 | 26,900.00 | 27,300.00 | 19,289.07 | 38,305,713 |
| 2023-08-28 | 26,700.00 | 26,950.00 | 25,900.00 | 26,800.00 | 18,935.79 | 24,794,340 |
| 2023-08-25 | 27,950.00 | 28,300.00 | 26,500.00 | 26,500.00 | 18,723.82 | 43,569,462 |
| 2023-08-24 | 26,700.00 | 27,200.00 | 26,450.00 | 27,100.00 | 19,147.76 | 16,101,768 |
| 2023-08-23 | 26,300.00 | 26,950.00 | 25,900.00 | 26,450.00 | 18,688.49 | 19,158,800 |
| 2023-08-22 | 26,300.00 | 26,400.00 | 24,750.00 | 26,000.00 | 18,370.54 | 23,016,243 |
| 2023-08-21 | 26,300.00 | 26,400.00 | 25,500.00 | 25,800.00 | 18,229.23 | 11,088,581 |
| 2023-08-18 | 26,800.00 | 27,850.00 | 25,450.00 | 25,500.00 | 18,017.26 | 53,577,673 |
| 2023-08-17 | 26,850.00 | 27,500.00 | 26,550.00 | 26,800.00 | 18,935.79 | 24,910,083 |
| 2023-08-16 | 26,600.00 | 27,100.00 | 26,400.00 | 26,600.00 | 18,794.48 | 10,003,643 |
| 2023-08-15 | 26,450.00 | 27,150.00 | 26,300.00 | 26,600.00 | 18,794.48 | 16,635,158 |
| 2023-08-14 | 26,250.00 | 27,150.00 | 26,100.00 | 26,600.00 | 18,794.48 | 9,187,816 |
| 2023-08-11 | 26,250.00 | 26,450.00 | 25,300.00 | 26,000.00 | 18,370.54 | 14,192,381 |
| 2023-08-10 | 26,750.00 | 26,850.00 | 25,950.00 | 26,200.00 | 18,511.85 | 11,697,349 |
| 2023-08-09 | 26,650.00 | 27,050.00 | 26,500.00 | 26,700.00 | 18,865.13 | 12,246,807 |
| 2023-08-08 | 26,700.00 | 27,150.00 | 26,550.00 | 26,600.00 | 18,794.48 | 10,408,225 |
| 2023-08-07 | 26,700.00 | 26,900.00 | 26,350.00 | 26,500.00 | 18,723.82 | 17,670,847 |
| 2023-08-04 | 26,300.00 | 27,500.00 | 26,150.00 | 27,000.00 | 19,077.10 | 15,394,239 |
| 2023-08-03 | 26,800.00 | 27,000.00 | 25,850.00 | 26,250.00 | 18,547.18 | 24,535,549 |
| 2023-08-02 | 27,700.00 | 28,100.00 | 26,700.00 | 27,300.00 | 19,289.07 | 20,847,411 |
| 2023-08-01 | 25,900.00 | 27,550.00 | 25,900.00 | 27,550.00 | 19,465.71 | 32,611,384 |
| 2023-07-31 | 25,800.00 | 26,200.00 | 25,550.00 | 25,750.00 | 18,193.90 | 12,831,929 |
| 2023-07-28 | 26,300.00 | 26,350.00 | 24,500.00 | 25,400.00 | 17,946.61 | 37,148,924 |
| 2023-07-27 | 25,200.00 | 26,400.00 | 25,200.00 | 26,300.00 | 18,582.51 | 17,934,602 |
| 2023-07-26 | 25,300.00 | 25,300.00 | 24,850.00 | 25,100.00 | 17,734.64 | 11,669,523 |
| 2023-07-25 | 25,800.00 | 26,250.00 | 25,000.00 | 25,300.00 | 17,875.95 | 17,409,704 |
| 2023-07-24 | 23,650.00 | 25,050.00 | 23,550.00 | 25,050.00 | 17,699.31 | 15,571,775 |
| 2023-07-21 | 23,300.00 | 23,550.00 | 23,150.00 | 23,450.00 | 16,568.81 | 10,511,689 |
| 2023-07-20 | 23,000.00 | 23,400.00 | 22,900.00 | 23,300.00 | 16,462.83 | 10,806,406 |
| 2023-07-19 | 23,100.00 | 23,500.00 | 23,000.00 | 23,050.00 | 16,286.19 | 13,168,842 |
| 2023-07-18 | 22,450.00 | 23,450.00 | 22,400.00 | 23,000.00 | 16,250.86 | 17,215,839 |
| 2023-07-17 | 23,000.00 | 23,150.00 | 22,700.00 | 22,700.00 | 16,038.90 | 11,039,723 |
| 2023-07-14 | 22,300.00 | 22,950.00 | 22,200.00 | 22,800.00 | 16,109.55 | 18,946,645 |
| 2023-07-13 | 22,250.00 | 22,550.00 | 22,150.00 | 22,250.00 | 15,720.94 | 9,721,598 |
| 2023-07-12 | 21,950.00 | 22,400.00 | 21,900.00 | 22,100.00 | 15,614.96 | 10,188,494 |
| 2023-07-11 | 22,300.00 | 22,400.00 | 21,800.00 | 21,950.00 | 15,508.98 | 16,280,610 |
| 2023-07-10 | 22,500.00 | 22,600.00 | 22,100.00 | 22,200.00 | 15,685.62 | 10,171,903 |
| 2023-07-07 | 21,200.00 | 22,300.00 | 21,200.00 | 22,150.00 | 15,650.29 | 24,599,038 |
| 2023-07-06 | 21,450.00 | 21,550.00 | 21,100.00 | 21,250.00 | 15,014.38 | 10,855,003 |
| 2023-07-05 | 21,600.00 | 22,000.00 | 21,350.00 | 21,350.00 | 15,085.04 | 16,031,224 |
| 2023-07-04 | 21,100.00 | 21,350.00 | 21,050.00 | 21,350.00 | 15,085.04 | 8,156,961 |
| 2023-07-03 | 21,050.00 | 21,550.00 | 20,950.00 | 21,050.00 | 14,873.07 | 8,737,250 |
| 2023-06-30 | 20,900.00 | 21,150.00 | 20,800.00 | 20,850.00 | 14,731.76 | 6,345,813 |
| 2023-06-29 | 21,300.00 | 21,500.00 | 20,850.00 | 20,850.00 | 14,731.76 | 16,541,100 |
| 2023-06-28 | 21,750.00 | 21,800.00 | 21,250.00 | 21,300.00 | 15,049.71 | 12,803,712 |
| 2023-06-27 | 21,900.00 | 21,900.00 | 21,550.00 | 21,600.00 | 15,261.68 | 8,986,243 |
| 2023-06-26 | 21,750.00 | 21,900.00 | 21,200.00 | 21,700.00 | 15,332.34 | 19,970,838 |
| 2023-06-23 | 21,350.00 | 21,850.00 | 21,200.00 | 21,350.00 | 15,085.04 | 12,590,643 |
| 2023-06-22 | 21,500.00 | 21,500.00 | 21,150.00 | 21,300.00 | 15,049.71 | 14,049,856 |
| 2023-06-21 | 21,300.00 | 21,450.00 | 21,100.00 | 21,300.00 | 15,049.71 | 14,480,043 |
| 2023-06-20 | 20,550.00 | 21,100.00 | 20,350.00 | 21,100.00 | 14,908.40 | 13,166,751 |
| 2023-06-19 | 20,000.00 | 20,800.00 | 20,000.00 | 20,300.00 | 14,343.15 | 19,048,542 |
| 2023-06-16 | 19,950.00 | 20,300.00 | 19,650.00 | 19,800.00 | 13,989.87 | 12,423,428 |
| 2023-06-15 | 19,700.00 | 19,900.00 | 19,500.00 | 19,650.00 | 13,883.89 | 6,777,045 |
| 2023-06-14 | 20,300.00 | 20,300.00 | 19,800.00 | 19,800.00 | 13,989.87 | 13,048,786 |
| 2023-06-13 | 22,150.00 | 22,150.00 | 21,600.00 | 21,800.00 | 14,002.72 | 18,268,208 |
| 2023-06-12 | 21,600.00 | 22,200.00 | 21,450.00 | 22,000.00 | 14,131.19 | 21,074,246 |
| 2023-06-09 | 21,600.00 | 21,700.00 | 21,000.00 | 21,450.00 | 13,777.91 | 16,047,317 |
| 2023-06-08 | 22,600.00 | 22,600.00 | 21,500.00 | 21,500.00 | 13,810.02 | 29,435,457 |
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.