Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 24,500.00 | 24,750.00 | 23,950.00 | 24,000.00 | 15,415.84 | 7,637,823 |
| 2022-09-14 | 22,500.00 | 24,400.00 | 22,500.00 | 24,200.00 | 15,544.31 | 24,399,186 |
| 2022-09-13 | 22,150.00 | 23,000.00 | 22,050.00 | 23,000.00 | 14,773.51 | 6,351,273 |
| 2022-09-12 | 22,750.00 | 22,800.00 | 22,050.00 | 22,050.00 | 14,163.30 | 4,923,465 |
| 2022-09-09 | 22,200.00 | 22,400.00 | 20,750.00 | 22,300.00 | 14,323.88 | 6,015,876 |
| 2022-09-08 | 22,900.00 | 22,900.00 | 21,900.00 | 22,000.00 | 14,131.19 | 6,265,627 |
| 2022-09-07 | 23,000.00 | 23,400.00 | 22,500.00 | 22,500.00 | 14,452.35 | 11,408,092 |
| 2022-09-06 | 22,700.00 | 23,450.00 | 22,600.00 | 23,100.00 | 14,837.75 | 11,852,557 |
| 2022-09-05 | 21,700.00 | 22,650.00 | 21,700.00 | 22,450.00 | 14,420.23 | 6,463,072 |
| 2022-08-31 | 21,600.00 | 21,950.00 | 21,500.00 | 21,650.00 | 13,906.37 | 3,434,728 |
| 2022-08-30 | 21,950.00 | 22,150.00 | 21,700.00 | 21,700.00 | 13,938.49 | 5,796,733 |
| 2022-08-29 | 21,450.00 | 22,100.00 | 21,300.00 | 21,700.00 | 13,938.49 | 6,513,079 |
| 2022-08-26 | 22,550.00 | 22,850.00 | 22,300.00 | 22,300.00 | 14,323.88 | 6,191,478 |
| 2022-08-25 | 22,600.00 | 22,850.00 | 22,500.00 | 22,650.00 | 14,548.70 | 3,452,260 |
| 2022-08-24 | 22,650.00 | 23,000.00 | 22,550.00 | 22,650.00 | 14,548.70 | 3,851,891 |
| 2022-08-23 | 21,200.00 | 22,600.00 | 21,200.00 | 22,600.00 | 14,516.58 | 4,889,839 |
| 2022-08-22 | 22,250.00 | 22,400.00 | 21,550.00 | 21,600.00 | 13,874.26 | 8,075,103 |
| 2022-08-19 | 23,150.00 | 23,300.00 | 22,250.00 | 22,500.00 | 14,452.35 | 8,663,700 |
| 2022-08-18 | 23,300.00 | 23,500.00 | 23,150.00 | 23,150.00 | 14,869.86 | 4,545,389 |
| 2022-08-17 | 24,100.00 | 24,250.00 | 23,350.00 | 23,400.00 | 15,030.44 | 7,587,240 |
| 2022-08-16 | 23,500.00 | 24,000.00 | 23,350.00 | 23,800.00 | 15,287.37 | 7,409,627 |
| 2022-08-15 | 23,150.00 | 23,400.00 | 23,000.00 | 23,350.00 | 14,998.33 | 7,838,572 |
| 2022-08-12 | 23,000.00 | 23,400.00 | 22,900.00 | 23,050.00 | 14,805.63 | 6,413,639 |
| 2022-08-11 | 24,450.00 | 24,450.00 | 22,900.00 | 23,000.00 | 14,773.51 | 7,527,605 |
| 2022-08-10 | 23,500.00 | 24,400.00 | 23,300.00 | 23,900.00 | 15,351.61 | 6,454,881 |
| 2022-08-09 | 23,850.00 | 23,850.00 | 23,450.00 | 23,550.00 | 15,126.79 | 6,146,212 |
| 2022-08-08 | 23,800.00 | 24,400.00 | 23,600.00 | 23,700.00 | 15,223.14 | 5,369,224 |
| 2022-08-05 | 23,200.00 | 23,700.00 | 23,000.00 | 23,700.00 | 15,223.14 | 5,041,874 |
| 2022-08-04 | 23,450.00 | 23,850.00 | 23,200.00 | 23,250.00 | 14,934.10 | 4,974,191 |
| 2022-08-03 | 23,200.00 | 23,800.00 | 22,900.00 | 23,400.00 | 15,030.44 | 9,271,697 |
| 2022-08-02 | 23,500.00 | 23,950.00 | 23,350.00 | 23,500.00 | 15,094.68 | 7,405,172 |
| 2022-08-01 | 22,900.00 | 23,450.00 | 22,800.00 | 23,300.00 | 14,966.21 | 7,387,497 |
| 2022-07-29 | 22,450.00 | 22,850.00 | 22,200.00 | 22,500.00 | 14,452.35 | 6,990,883 |
| 2022-07-28 | 22,900.00 | 23,150.00 | 22,400.00 | 22,400.00 | 14,388.12 | 6,527,449 |
| 2022-07-27 | 21,200.00 | 22,400.00 | 21,200.00 | 22,400.00 | 14,388.12 | 6,331,011 |
| 2022-07-26 | 20,850.00 | 21,800.00 | 20,850.00 | 21,500.00 | 13,810.02 | 9,450,317 |
| 2022-07-25 | 21,100.00 | 21,300.00 | 20,800.00 | 20,850.00 | 13,392.51 | 4,575,997 |
| 2022-07-22 | 20,750.00 | 21,750.00 | 20,750.00 | 21,100.00 | 13,553.09 | 6,612,520 |
| 2022-07-21 | 20,800.00 | 21,200.00 | 20,650.00 | 20,750.00 | 13,328.28 | 3,910,233 |
| 2022-07-20 | 21,200.00 | 21,650.00 | 20,900.00 | 21,050.00 | 13,520.98 | 6,412,058 |
| 2022-07-19 | 20,900.00 | 20,950.00 | 20,150.00 | 20,600.00 | 13,231.93 | 4,105,522 |
| 2022-07-18 | 20,100.00 | 21,250.00 | 20,000.00 | 20,950.00 | 13,456.74 | 10,702,666 |
| 2022-07-15 | 19,700.00 | 20,200.00 | 19,700.00 | 19,900.00 | 12,782.30 | 6,243,210 |
| 2022-07-14 | 19,200.00 | 19,700.00 | 19,200.00 | 19,700.00 | 12,653.84 | 3,570,238 |
| 2022-07-13 | 19,800.00 | 20,150.00 | 19,400.00 | 19,400.00 | 12,461.14 | 5,209,716 |
| 2022-07-12 | 18,900.00 | 19,750.00 | 18,800.00 | 19,650.00 | 12,621.72 | 6,005,673 |
| 2022-07-11 | 18,550.00 | 19,250.00 | 18,450.00 | 18,900.00 | 12,139.97 | 5,939,715 |
| 2022-07-08 | 17,400.00 | 18,400.00 | 17,400.00 | 18,400.00 | 11,818.81 | 4,018,440 |
| 2022-07-07 | 17,000.00 | 17,450.00 | 16,850.00 | 17,200.00 | 11,048.02 | 2,578,848 |
| 2022-07-06 | 17,400.00 | 17,800.00 | 17,100.00 | 17,100.00 | 10,983.79 | 3,274,215 |
| 2022-07-05 | 18,500.00 | 18,500.00 | 17,550.00 | 17,550.00 | 11,272.83 | 2,935,513 |
| 2022-07-04 | 18,600.00 | 18,650.00 | 18,150.00 | 18,400.00 | 11,818.81 | 3,942,278 |
| 2022-07-01 | 17,500.00 | 18,400.00 | 17,100.00 | 18,200.00 | 11,690.35 | 3,638,639 |
| 2022-06-30 | 18,800.00 | 19,200.00 | 17,500.00 | 17,500.00 | 11,240.72 | 3,449,817 |
| 2022-06-29 | 20,150.01 | 20,400.01 | 19,850.01 | 20,350.01 | 11,883.04 | 5,341,044 |
| 2022-06-28 | 19,900.01 | 20,750.01 | 19,900.01 | 20,200.01 | 11,795.45 | 5,993,559 |
| 2022-06-27 | 19,350.01 | 19,800.01 | 19,000.01 | 19,750.01 | 11,532.68 | 3,413,848 |
| 2022-06-24 | 19,300.01 | 19,900.01 | 19,100.01 | 19,300.01 | 11,269.91 | 4,996,608 |
| 2022-06-23 | 18,850.01 | 19,100.01 | 18,450.01 | 19,100.01 | 11,153.13 | 4,163,893 |
| 2022-06-22 | 18,000.00 | 18,850.01 | 17,700.00 | 18,850.01 | 11,007.14 | 5,108,048 |
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.