Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 16,500.00 | 17,400.00 | 16,350.00 | 16,900.00 | 10,855.32 | 12,022,267 |
| 2022-12-07 | 16,500.00 | 17,100.00 | 15,750.00 | 16,300.00 | 10,469.92 | 12,088,370 |
| 2022-12-06 | 17,200.00 | 17,700.00 | 16,600.00 | 16,600.00 | 10,662.62 | 28,842,118 |
| 2022-12-05 | 17,400.00 | 17,800.00 | 17,150.00 | 17,800.00 | 11,433.41 | 15,198,479 |
| 2022-12-02 | 15,200.00 | 16,650.00 | 15,100.00 | 16,650.00 | 10,694.74 | 16,687,646 |
| 2022-12-01 | 16,000.00 | 16,650.00 | 15,250.00 | 15,600.00 | 10,020.30 | 17,689,526 |
| 2022-11-30 | 15,450.00 | 15,700.00 | 14,900.00 | 15,600.00 | 10,020.30 | 12,755,140 |
| 2022-11-29 | 15,100.00 | 15,450.00 | 14,300.00 | 15,300.00 | 9,827.60 | 15,313,439 |
| 2022-11-28 | 14,650.00 | 14,850.00 | 14,600.00 | 14,850.00 | 9,538.55 | 7,896,053 |
| 2022-11-25 | 13,500.00 | 13,900.00 | 13,200.00 | 13,900.00 | 8,928.34 | 7,437,792 |
| 2022-11-24 | 12,750.00 | 13,200.00 | 12,350.00 | 13,000.00 | 8,350.25 | 7,286,475 |
| 2022-11-23 | 13,700.00 | 14,150.00 | 13,050.00 | 13,050.00 | 8,382.36 | 6,444,534 |
| 2022-11-22 | 14,200.00 | 15,100.00 | 13,800.00 | 14,000.00 | 8,992.57 | 10,912,038 |
| 2022-11-21 | 14,100.00 | 14,500.00 | 13,850.00 | 14,200.00 | 9,121.04 | 7,951,377 |
| 2022-11-18 | 12,600.00 | 13,800.00 | 12,050.00 | 13,800.00 | 8,864.11 | 11,874,256 |
| 2022-11-17 | 13,050.00 | 13,300.00 | 12,700.00 | 12,900.00 | 8,286.01 | 4,290,464 |
| 2022-11-16 | 11,000.00 | 12,600.00 | 11,000.00 | 12,600.00 | 8,093.32 | 18,898,047 |
| 2022-11-15 | 11,800.00 | 12,100.00 | 11,800.00 | 11,800.00 | 7,579.45 | 4,901,191 |
| 2022-11-14 | 13,000.00 | 13,200.00 | 12,650.00 | 12,650.00 | 8,125.43 | 4,940,422 |
| 2022-11-11 | 14,950.00 | 15,000.00 | 13,550.00 | 13,550.00 | 8,703.53 | 11,409,960 |
| 2022-11-10 | 15,000.00 | 15,400.00 | 14,550.00 | 14,550.00 | 9,345.85 | 6,171,072 |
| 2022-11-09 | 15,500.00 | 16,200.00 | 15,300.00 | 15,600.00 | 10,020.30 | 5,913,992 |
| 2022-11-08 | 14,100.00 | 15,500.00 | 14,100.00 | 15,300.00 | 9,827.60 | 6,455,456 |
| 2022-11-07 | 15,850.00 | 16,300.00 | 14,650.00 | 14,650.00 | 9,410.09 | 11,213,952 |
| 2022-11-04 | 16,600.00 | 16,900.00 | 15,750.00 | 15,750.00 | 10,116.65 | 12,556,689 |
| 2022-11-03 | 15,500.00 | 16,900.00 | 15,500.00 | 16,900.00 | 10,855.32 | 12,196,432 |
| 2022-11-02 | 16,100.00 | 16,450.00 | 15,800.00 | 15,800.00 | 10,148.76 | 6,247,952 |
| 2022-11-01 | 16,300.00 | 16,450.00 | 15,900.00 | 15,900.00 | 10,212.99 | 5,961,270 |
| 2022-10-31 | 15,200.00 | 16,000.00 | 14,650.00 | 15,950.00 | 10,245.11 | 8,955,556 |
| 2022-10-28 | 14,850.00 | 15,450.00 | 14,800.00 | 15,050.00 | 9,667.02 | 9,906,997 |
| 2022-10-27 | 13,700.00 | 14,450.00 | 13,550.00 | 14,450.00 | 9,281.62 | 5,430,296 |
| 2022-10-26 | 14,500.00 | 14,700.00 | 13,550.00 | 13,550.00 | 8,703.53 | 5,593,684 |
| 2022-10-25 | 14,500.00 | 15,450.00 | 13,750.00 | 14,200.00 | 9,121.04 | 10,054,577 |
| 2022-10-24 | 15,950.00 | 16,000.00 | 14,750.00 | 14,750.00 | 9,474.32 | 7,241,353 |
| 2022-10-21 | 17,000.00 | 17,300.00 | 15,850.00 | 15,850.00 | 10,180.88 | 11,154,748 |
| 2022-10-20 | 17,550.00 | 18,150.00 | 17,000.00 | 17,000.00 | 10,919.55 | 9,216,962 |
| 2022-10-19 | 17,650.00 | 18,200.00 | 17,550.00 | 17,700.00 | 11,369.18 | 6,457,180 |
| 2022-10-18 | 18,200.00 | 18,500.00 | 17,550.00 | 17,600.00 | 11,304.95 | 9,274,427 |
| 2022-10-17 | 16,600.00 | 17,750.00 | 16,350.00 | 17,750.00 | 11,401.30 | 10,297,431 |
| 2022-10-14 | 16,750.00 | 16,950.00 | 16,500.00 | 16,600.00 | 10,662.62 | 7,301,133 |
| 2022-10-13 | 15,800.00 | 16,200.00 | 15,650.00 | 16,100.00 | 10,341.46 | 6,385,042 |
| 2022-10-12 | 15,600.00 | 16,800.00 | 15,100.00 | 15,400.00 | 9,891.83 | 10,668,465 |
| 2022-10-11 | 17,100.00 | 17,100.00 | 16,000.00 | 16,000.00 | 10,277.23 | 6,550,873 |
| 2022-10-10 | 16,600.00 | 17,500.00 | 15,850.00 | 17,200.00 | 11,048.02 | 8,297,264 |
| 2022-10-07 | 17,100.00 | 17,450.00 | 16,650.00 | 16,650.00 | 10,694.74 | 13,718,651 |
| 2022-10-06 | 19,000.00 | 19,350.00 | 17,850.00 | 17,850.00 | 11,465.53 | 9,463,250 |
| 2022-10-05 | 18,950.00 | 19,550.00 | 18,700.00 | 19,150.00 | 12,300.56 | 6,943,031 |
| 2022-10-04 | 20,150.00 | 20,350.00 | 18,550.00 | 18,550.00 | 11,915.16 | 11,327,907 |
| 2022-10-03 | 21,000.00 | 21,800.00 | 19,900.00 | 19,900.00 | 12,782.30 | 10,350,456 |
| 2022-09-30 | 21,300.00 | 21,950.00 | 20,800.00 | 21,350.00 | 13,713.67 | 17,679,467 |
| 2022-09-29 | 23,950.00 | 24,100.00 | 22,350.00 | 22,350.00 | 14,356.00 | 18,180,694 |
| 2022-09-28 | 25,550.00 | 25,700.00 | 24,000.00 | 24,000.00 | 15,415.84 | 20,894,765 |
| 2022-09-27 | 26,400.00 | 26,500.00 | 25,800.00 | 25,800.00 | 16,572.03 | 9,127,709 |
| 2022-09-26 | 24,700.00 | 26,000.00 | 24,100.00 | 26,000.00 | 16,700.49 | 18,400,843 |
| 2022-09-23 | 25,950.00 | 26,650.00 | 25,200.00 | 25,200.00 | 16,186.63 | 15,116,713 |
| 2022-09-22 | 24,850.00 | 25,800.00 | 24,750.00 | 25,800.00 | 16,572.03 | 11,328,338 |
| 2022-09-21 | 24,000.00 | 25,800.00 | 24,000.00 | 24,850.00 | 15,961.82 | 13,919,688 |
| 2022-09-20 | 25,250.00 | 25,300.00 | 23,900.00 | 24,350.00 | 15,640.65 | 12,160,507 |
| 2022-09-19 | 25,500.00 | 26,150.00 | 24,800.00 | 24,950.00 | 16,026.05 | 15,283,118 |
| 2022-09-16 | 23,900.00 | 25,500.00 | 23,750.00 | 25,250.00 | 16,218.75 | 22,893,207 |
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.