Vietnam Construction and Import Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	20,700.00	20,900.00	20,300.00	20,600.00	13,231.93	9,993,504
2023-03-09	21,100.00	21,250.00	20,850.00	20,900.00	13,424.63	8,591,706
2023-03-08	19,950.00	21,000.00	19,800.00	21,000.00	13,488.86	12,883,752
2023-03-07	20,100.00	20,200.00	19,800.00	20,100.00	12,910.77	4,900,473
2023-03-06	20,000.00	20,300.00	19,650.00	19,800.00	12,718.07	4,844,286
2023-03-03	20,000.00	20,400.00	19,600.00	19,600.00	12,589.60	6,887,850
2023-03-02	20,550.00	20,650.00	19,900.00	19,950.00	12,814.42	4,225,224
2023-03-01	19,200.00	20,400.00	19,050.00	20,400.00	13,103.46	7,257,591
2023-02-28	19,450.00	19,750.00	19,100.00	19,200.00	12,332.67	5,935,547
2023-02-27	19,800.00	19,900.00	19,000.00	19,200.00	12,332.67	10,062,912
2023-02-24	20,900.00	21,100.00	20,050.00	20,150.00	12,942.88	5,765,262
2023-02-23	20,650.00	20,900.00	19,600.00	20,900.00	13,424.63	13,608,002
2023-02-22	21,000.00	21,950.00	20,650.00	20,650.00	13,264.05	17,122,628
2023-02-21	21,950.00	22,550.00	21,250.00	21,500.00	13,810.02	20,869,186
2023-02-20	21,200.00	21,700.00	20,900.00	21,700.00	13,938.49	10,250,728
2023-02-17	20,450.00	21,350.00	20,400.00	20,850.00	13,392.51	12,505,101
2023-02-16	20,500.00	20,650.00	20,200.00	20,500.00	13,167.70	7,032,700
2023-02-15	18,900.00	20,150.00	18,900.00	20,150.00	12,942.88	14,437,010
2023-02-14	18,950.00	19,200.00	18,700.00	18,850.00	12,107.86	4,745,133
2023-02-13	18,950.00	19,200.00	18,300.00	18,700.00	12,011.51	9,272,703
2023-02-10	19,800.00	19,950.00	19,300.00	19,300.00	12,396.90	5,700,166
2023-02-09	19,750.00	20,150.00	19,600.00	19,850.00	12,750.18	5,359,596
2023-02-08	19,650.00	20,250.00	18,800.00	19,750.00	12,685.95	9,864,174
2023-02-07	20,750.00	20,750.00	19,200.00	19,350.00	12,429.02	11,315,980
2023-02-06	20,300.00	20,800.00	20,250.00	20,500.00	13,167.70	6,691,699
2023-02-03	20,000.00	21,000.00	20,000.00	20,600.00	13,231.93	10,033,309
2023-02-02	20,400.00	20,550.00	19,800.00	19,850.00	12,750.18	12,189,247
2023-02-01	22,000.00	22,200.00	20,350.00	20,350.00	13,071.35	18,036,275
2023-01-31	20,700.00	21,850.00	20,600.00	21,850.00	14,034.84	12,506,107
2023-01-30	21,600.00	22,150.00	20,800.00	20,850.00	13,392.51	19,645,002
2023-01-27	21,500.00	22,200.00	21,250.00	21,600.00	13,874.26	13,190,552
2023-01-19	20,700.00	21,200.00	20,600.00	21,200.00	13,617.33	11,390,991
2023-01-18	20,550.00	21,200.00	20,250.00	20,900.00	13,424.63	12,316,422
2023-01-17	20,300.00	20,950.00	20,300.00	20,500.00	13,167.70	12,630,120
2023-01-16	19,800.00	20,500.00	19,600.00	20,100.00	12,910.77	12,491,162
2023-01-13	20,450.00	20,700.00	19,700.00	19,700.00	12,653.84	13,247,601
2023-01-12	19,600.00	20,350.00	19,300.00	20,350.00	13,071.35	16,168,888
2023-01-11	19,800.00	19,900.00	19,350.00	19,500.00	12,525.37	12,651,819
2023-01-10	18,100.00	19,350.00	17,650.00	19,350.00	12,429.02	22,613,278
2023-01-09	18,550.00	18,750.00	17,950.00	18,100.00	11,626.11	9,588,269
2023-01-06	19,300.00	19,300.00	18,300.00	18,300.00	11,754.58	13,500,945
2023-01-05	18,350.00	19,150.00	18,200.00	19,150.00	12,300.56	15,141,573
2023-01-04	18,950.00	19,350.00	18,250.00	18,250.00	11,722.46	17,419,513
2023-01-03	17,700.00	18,450.00	17,650.00	18,450.00	11,850.93	11,076,144
2022-12-30	16,850.00	17,700.00	16,550.00	17,250.00	11,080.14	10,127,002
2022-12-29	16,350.00	17,200.00	16,350.00	16,650.00	10,694.74	9,085,318
2022-12-28	16,800.00	16,950.00	16,350.00	16,450.00	10,566.27	6,166,905
2022-12-27	16,100.00	16,800.00	15,800.00	16,800.00	10,791.09	6,187,167
2022-12-26	16,350.00	17,150.00	15,600.00	15,800.00	10,148.76	12,070,407
2022-12-23	16,100.00	16,700.00	16,000.00	16,200.00	10,405.69	6,255,856
2022-12-22	16,400.00	16,400.00	15,400.00	16,000.00	10,277.23	7,669,437
2022-12-21	17,000.00	17,000.00	15,450.00	15,900.00	10,212.99	10,696,918
2022-12-20	17,700.00	17,900.00	16,600.00	16,600.00	10,662.62	19,617,555
2022-12-19	18,300.00	18,900.00	17,800.00	17,800.00	11,433.41	17,556,028
2022-12-16	17,950.00	19,350.00	17,900.00	18,800.00	12,075.74	14,519,207
2022-12-15	18,500.00	18,700.00	17,850.00	18,350.00	11,786.69	10,308,927
2022-12-14	19,100.00	19,800.00	18,500.00	18,500.00	11,883.04	12,704,557
2022-12-13	18,000.00	19,000.00	17,400.00	19,000.00	12,204.21	16,118,018
2022-12-12	19,000.00	19,250.00	18,000.00	18,000.00	11,561.88	20,611,387
2022-12-09	16,850.00	18,050.00	16,350.00	18,050.00	11,594.00	19,742,718

← NewerPage 16 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.