Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 17,700.00 | 18,850.01 | 17,600.00 | 17,650.00 | 10,306.42 | 9,065,500 |
| 2022-06-20 | 20,000.01 | 20,800.01 | 18,900.01 | 18,900.01 | 11,036.34 | 3,964,882 |
| 2022-06-17 | 20,900.01 | 21,100.01 | 20,300.01 | 20,300.01 | 11,853.85 | 10,621,388 |
| 2022-06-16 | 22,200.01 | 22,550.01 | 21,800.01 | 21,800.01 | 12,729.75 | 3,980,689 |
| 2022-06-15 | 24,400.01 | 24,400.01 | 21,800.01 | 21,800.01 | 12,729.75 | 7,547,550 |
| 2022-06-14 | 23,400.01 | 24,150.01 | 23,100.01 | 23,400.01 | 13,664.04 | 6,242,203 |
| 2022-06-13 | 24,900.01 | 25,100.01 | 24,000.01 | 24,000.01 | 14,014.40 | 7,055,792 |
| 2022-06-10 | 25,600.01 | 26,600.01 | 25,600.01 | 25,800.01 | 15,065.48 | 6,261,330 |
| 2022-06-09 | 25,800.01 | 26,450.01 | 25,800.01 | 26,000.01 | 15,182.27 | 5,237,507 |
| 2022-06-08 | 25,000.01 | 25,900.01 | 25,000.01 | 25,800.01 | 15,065.48 | 4,933,696 |
| 2022-06-07 | 25,000.01 | 25,050.01 | 23,500.01 | 24,700.01 | 14,423.15 | 6,396,164 |
| 2022-06-06 | 25,600.01 | 26,300.01 | 25,000.01 | 25,100.01 | 14,656.73 | 5,219,962 |
| 2022-06-03 | 26,600.01 | 26,700.01 | 25,450.01 | 25,800.01 | 15,065.48 | 7,572,683 |
| 2022-06-02 | 27,450.01 | 27,800.01 | 26,600.01 | 26,600.01 | 15,532.63 | 6,123,651 |
| 2022-06-01 | 27,200.01 | 27,850.01 | 27,100.01 | 27,400.01 | 15,999.78 | 4,197,088 |
| 2022-05-31 | 26,950.01 | 27,600.01 | 26,750.01 | 27,250.01 | 15,912.19 | 6,641,806 |
| 2022-05-30 | 27,200.01 | 27,600.01 | 26,900.01 | 27,000.01 | 15,766.20 | 4,746,699 |
| 2022-05-27 | 26,950.01 | 27,400.01 | 26,800.01 | 26,950.01 | 15,737.01 | 4,104,932 |
| 2022-05-26 | 27,500.01 | 27,800.01 | 26,900.01 | 26,900.01 | 15,707.81 | 5,244,304 |
| 2022-05-25 | 26,200.01 | 27,500.01 | 26,150.01 | 27,450.01 | 16,028.97 | 6,048,883 |
| 2022-05-24 | 26,500.01 | 26,500.01 | 25,100.01 | 26,000.01 | 15,182.27 | 4,428,661 |
| 2022-05-23 | 28,000.01 | 28,100.01 | 26,400.01 | 27,500.01 | 15,357.45 | 5,303,739 |
| 2022-05-20 | 27,600.01 | 28,200.01 | 27,000.01 | 27,400.01 | 15,301.60 | 7,269,345 |
| 2022-05-19 | 25,450.01 | 27,500.01 | 25,450.01 | 27,100.01 | 15,134.07 | 6,221,338 |
| 2022-05-18 | 26,300.01 | 27,250.01 | 26,100.01 | 26,300.01 | 14,687.31 | 5,439,838 |
| 2022-05-17 | 24,500.01 | 25,700.01 | 24,250.01 | 25,700.01 | 14,352.23 | 6,396,638 |
| 2022-05-16 | 25,000.01 | 25,450.01 | 24,000.01 | 24,050.01 | 13,430.79 | 4,522,713 |
| 2022-05-13 | 25,800.01 | 26,200.01 | 24,100.01 | 24,100.01 | 13,458.71 | 10,199,024 |
| 2022-05-12 | 27,700.01 | 28,500.01 | 25,900.01 | 25,900.01 | 14,463.92 | 5,712,825 |
| 2022-05-11 | 27,800.01 | 28,400.01 | 27,400.01 | 27,800.01 | 15,524.98 | 3,576,187 |
| 2022-05-10 | 25,800.01 | 27,600.01 | 25,600.01 | 27,450.01 | 15,329.53 | 5,664,930 |
| 2022-05-09 | 28,200.01 | 28,950.01 | 27,450.01 | 27,450.01 | 15,329.53 | 6,189,092 |
| 2022-05-06 | 30,500.01 | 31,350.01 | 29,500.01 | 29,500.01 | 16,474.35 | 5,208,422 |
| 2022-05-05 | 32,450.01 | 32,450.01 | 30,600.01 | 31,500.01 | 17,591.26 | 8,865,067 |
| 2022-05-04 | 30,000.01 | 31,350.01 | 29,700.01 | 31,350.01 | 17,507.49 | 8,716,165 |
| 2022-04-29 | 28,800.01 | 29,600.01 | 28,600.01 | 29,300.01 | 16,362.66 | 5,209,529 |
| 2022-04-28 | 29,550.01 | 30,250.01 | 29,000.01 | 29,000.01 | 16,195.13 | 4,410,483 |
| 2022-04-27 | 29,200.01 | 29,900.01 | 28,500.01 | 29,500.01 | 16,474.35 | 4,130,698 |
| 2022-04-26 | 27,150.01 | 29,350.01 | 27,100.01 | 29,300.01 | 16,362.66 | 8,046,894 |
| 2022-04-25 | 30,500.01 | 31,200.01 | 28,800.01 | 28,800.01 | 16,083.44 | 8,232,785 |
| 2022-04-22 | 32,100.01 | 32,900.01 | 29,800.01 | 30,950.01 | 17,284.11 | 5,432,250 |
| 2022-04-21 | 29,500.01 | 32,950.01 | 29,200.01 | 32,000.01 | 17,870.49 | 11,299,352 |
| 2022-04-20 | 32,000.01 | 32,950.01 | 30,900.01 | 30,900.01 | 17,256.19 | 10,914,767 |
| 2022-04-19 | 35,650.01 | 36,100.01 | 33,200.01 | 33,200.01 | 18,540.63 | 9,492,923 |
| 2022-04-18 | 38,000.01 | 38,000.01 | 35,650.01 | 35,650.01 | 19,908.84 | 13,585,842 |
| 2022-04-15 | 40,800.01 | 40,850.01 | 38,300.01 | 38,300.01 | 21,388.74 | 9,258,663 |
| 2022-04-14 | 42,000.01 | 42,300.01 | 40,800.01 | 40,800.01 | 22,784.87 | 4,132,911 |
| 2022-04-13 | 41,200.01 | 41,950.01 | 40,000.01 | 41,950.01 | 23,427.09 | 5,183,763 |
| 2022-04-12 | 42,700.01 | 43,200.01 | 41,000.01 | 41,000.01 | 22,896.56 | 6,438,843 |
| 2022-04-08 | 43,600.01 | 43,650.01 | 42,600.01 | 42,650.01 | 23,818.01 | 5,700,654 |
| 2022-04-07 | 44,650.01 | 44,850.01 | 43,500.01 | 43,600.01 | 24,348.54 | 4,924,844 |
| 2022-04-06 | 44,250.01 | 45,500.01 | 44,250.01 | 44,600.01 | 24,906.99 | 9,265,460 |
| 2022-04-05 | 43,900.01 | 45,300.01 | 43,900.01 | 44,600.01 | 24,906.99 | 9,993,216 |
| 2022-04-04 | 43,850.01 | 44,500.01 | 43,500.01 | 43,750.01 | 24,432.30 | 5,142,191 |
| 2022-04-01 | 42,800.01 | 43,600.01 | 42,400.01 | 43,250.01 | 24,153.08 | 4,101,455 |
| 2022-03-31 | 43,300.01 | 43,700.01 | 43,000.01 | 43,000.01 | 24,013.46 | 3,244,713 |
| 2022-03-30 | 43,050.01 | 44,100.01 | 42,950.01 | 43,050.01 | 24,041.39 | 7,505,187 |
| 2022-03-29 | 43,800.01 | 44,150.01 | 43,500.01 | 43,600.01 | 24,348.54 | 4,839,170 |
| 2022-03-28 | 44,200.01 | 44,650.01 | 43,000.01 | 43,400.01 | 24,236.85 | 9,825,977 |
| 2022-03-25 | 44,750.01 | 45,700.01 | 44,550.01 | 44,800.01 | 25,018.68 | 6,822,954 |
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.