Vietnam Construction and Import Export JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	22,200.00	22,750.00	22,150.00	22,450.00	14,420.23	21,955,130
2023-06-06	21,500.00	21,800.00	21,350.00	21,800.00	14,002.72	16,274,939
2023-06-05	22,000.00	22,200.00	21,500.00	21,500.00	13,810.02	12,545,912
2023-06-02	21,300.00	21,800.00	20,900.00	21,700.00	13,938.49	24,657,128
2023-06-01	20,950.00	21,150.00	20,750.00	20,850.00	13,392.51	14,389,732
2023-05-31	21,250.00	21,700.00	20,850.00	20,900.00	13,424.63	16,120,604
2023-05-30	21,250.00	21,400.00	20,950.00	21,200.00	13,617.33	15,446,074
2023-05-29	21,000.00	21,400.00	20,750.00	21,100.00	13,553.09	20,389,514
2023-05-26	20,800.00	21,200.00	20,650.00	20,750.00	13,328.28	13,724,543
2023-05-25	20,200.00	20,850.00	20,050.00	20,600.00	13,231.93	20,600,179
2023-05-24	20,300.00	20,600.00	20,150.00	20,250.00	13,007.12	15,712,351
2023-05-23	20,600.00	20,650.00	20,150.00	20,250.00	13,007.12	11,770,935
2023-05-22	19,700.00	20,700.00	19,650.00	20,550.00	13,199.81	22,698,636
2023-05-19	19,350.00	19,600.00	19,200.00	19,500.00	12,525.37	6,161,013
2023-05-18	19,400.00	19,600.00	19,300.00	19,300.00	12,396.90	6,444,822
2023-05-17	19,900.00	19,950.00	19,300.00	19,300.00	12,396.90	11,265,541
2023-05-16	19,950.00	20,250.00	19,800.00	19,850.00	12,750.18	8,452,317
2023-05-15	20,400.00	20,500.00	19,900.00	19,900.00	12,782.30	9,065,199
2023-05-12	19,600.00	20,300.00	19,600.00	20,050.00	12,878.65	13,525,374
2023-05-11	19,800.00	19,900.00	19,650.00	19,700.00	12,653.84	11,856,437
2023-05-10	19,700.00	19,850.00	19,500.00	19,700.00	12,653.84	7,956,694
2023-05-09	19,700.00	19,900.00	19,600.00	19,650.00	12,621.72	6,403,580
2023-05-08	19,250.00	19,550.00	19,250.00	19,550.00	12,557.49	5,907,813
2023-05-05	19,200.00	19,350.00	19,150.00	19,150.00	12,300.56	3,238,433
2023-05-04	19,050.00	19,550.00	18,950.00	19,300.00	12,396.90	6,062,866
2023-04-28	19,400.00	19,400.00	19,100.00	19,150.00	12,300.56	5,528,875
2023-04-27	19,300.00	19,550.00	19,200.00	19,200.00	12,332.67	4,870,008
2023-04-26	18,900.00	19,300.00	18,750.00	19,300.00	12,396.90	5,672,929
2023-04-25	19,150.00	19,400.00	18,900.00	18,900.00	12,139.97	5,364,482
2023-04-24	19,200.00	19,350.00	18,850.00	19,000.00	12,204.21	7,030,832
2023-04-21	19,600.00	19,700.00	19,050.00	19,200.00	12,332.67	10,880,567
2023-04-20	19,750.00	19,850.00	19,500.00	19,600.00	12,589.60	4,491,214
2023-04-19	20,200.00	20,200.00	19,700.00	19,700.00	12,653.84	5,959,402
2023-04-18	19,600.00	20,250.00	19,500.00	20,150.00	12,942.88	17,695,130
2023-04-17	19,600.00	19,800.00	19,400.00	19,500.00	12,525.37	6,288,188
2023-04-14	20,000.00	20,050.00	19,500.00	19,500.00	12,525.37	11,938,490
2023-04-13	20,100.00	20,200.00	19,900.00	19,900.00	12,782.30	7,095,072
2023-04-12	20,200.00	20,400.00	20,000.00	20,100.00	12,910.77	12,995,694
2023-04-11	19,950.00	20,150.00	19,800.00	20,100.00	12,910.77	10,814,753
2023-04-10	21,000.00	21,150.00	19,950.00	19,950.00	12,814.42	30,381,006
2023-04-07	21,000.00	21,100.00	20,650.00	20,900.00	13,424.63	10,208,480
2023-04-06	21,250.00	21,950.00	20,950.00	21,000.00	13,488.86	36,773,521
2023-04-05	20,800.00	21,200.00	20,700.00	21,050.00	13,520.98	14,718,088
2023-04-04	21,100.00	21,350.00	20,800.00	20,800.00	13,360.39	16,931,362
2023-04-03	20,800.00	20,950.00	20,500.00	20,950.00	13,456.74	15,554,281
2023-03-31	20,550.00	20,650.00	19,950.00	20,350.00	13,071.35	13,673,673
2023-03-30	21,100.00	21,200.00	20,450.00	20,450.00	13,135.58	11,174,578
2023-03-29	20,700.00	20,850.00	20,450.00	20,750.00	13,328.28	10,773,079
2023-03-28	21,150.00	21,700.00	20,750.00	20,750.00	13,328.28	16,049,329
2023-03-27	20,250.00	21,000.00	20,100.00	21,000.00	13,488.86	18,388,341
2023-03-24	19,800.00	20,500.00	19,800.00	20,150.00	12,942.88	16,261,287
2023-03-23	19,600.00	19,900.00	19,500.00	19,700.00	12,653.84	4,389,330
2023-03-22	20,050.00	20,300.00	19,700.00	19,700.00	12,653.84	6,417,950
2023-03-21	19,800.00	20,000.00	19,400.00	19,950.00	12,814.42	5,571,554
2023-03-20	19,800.00	20,400.00	19,500.00	19,500.00	12,525.37	6,646,577
2023-03-17	20,150.00	20,200.00	19,800.00	20,050.00	12,878.65	5,810,672
2023-03-16	19,900.00	20,100.00	19,500.00	19,900.00	12,782.30	5,461,336
2023-03-15	19,900.00	20,350.00	19,600.00	20,250.00	13,007.12	5,965,581
2023-03-14	20,000.00	20,300.00	19,150.00	19,200.00	12,332.67	11,308,651
2023-03-13	20,350.00	20,450.00	20,000.00	20,150.00	12,942.88	6,437,062

← NewerPage 15 of 21 · 1,250 trading daysOlder →

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.