Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 15,500.00 | 15,900.00 | 15,350.00 | 15,500.00 | 15,500.00 | 3,889,319 |
| 2026-07-21 | 15,700.00 | 15,850.00 | 15,450.00 | 15,500.00 | 15,500.00 | 2,964,609 |
| 2026-07-20 | 16,550.00 | 16,550.00 | 15,650.00 | 15,650.00 | 15,650.00 | 9,957,300 |
| 2026-07-17 | 17,350.00 | 17,350.00 | 16,800.00 | 16,800.00 | 16,800.00 | 3,799,999 |
| 2026-07-16 | 17,600.00 | 17,800.00 | 16,850.00 | 17,350.00 | 17,350.00 | 4,130,507 |
| 2026-07-15 | 17,800.00 | 18,250.00 | 17,600.00 | 17,750.00 | 17,750.00 | 3,852,488 |
| 2026-07-14 | 17,750.00 | 17,950.00 | 17,500.00 | 17,600.00 | 17,600.00 | 1,966,984 |
| 2026-07-13 | 20,300.00 | 20,400.00 | 19,800.00 | 19,800.00 | 17,533.34 | 6,127,418 |
| 2026-07-10 | 20,800.00 | 20,850.00 | 20,300.00 | 20,300.00 | 17,976.10 | 4,156,386 |
| 2026-07-09 | 20,500.00 | 21,200.00 | 20,350.00 | 20,750.00 | 18,374.58 | 5,521,629 |
| 2026-07-08 | 20,500.00 | 20,800.00 | 20,350.00 | 20,650.00 | 18,286.03 | 3,952,763 |
| 2026-07-07 | 20,200.00 | 20,550.00 | 20,150.00 | 20,450.00 | 18,108.92 | 2,097,119 |
| 2026-07-06 | 20,700.00 | 20,800.00 | 20,050.00 | 20,150.00 | 17,843.27 | 4,827,865 |
| 2026-07-03 | 21,100.00 | 21,150.00 | 20,600.00 | 20,700.00 | 18,330.31 | 4,807,102 |
| 2026-07-02 | 21,200.00 | 21,750.00 | 21,150.00 | 21,150.00 | 18,728.79 | 7,697,024 |
| 2026-07-01 | 20,800.00 | 21,300.00 | 20,700.00 | 20,950.00 | 18,551.69 | 5,229,909 |
| 2026-06-30 | 20,950.00 | 21,200.00 | 20,700.00 | 20,800.00 | 18,418.86 | 4,071,661 |
| 2026-06-29 | 19,800.00 | 20,950.00 | 19,800.00 | 20,950.00 | 18,551.69 | 12,279,258 |
| 2026-06-26 | 19,550.00 | 19,700.00 | 19,550.00 | 19,600.00 | 17,356.23 | 2,598,889 |
| 2026-06-25 | 19,700.00 | 19,750.00 | 19,550.00 | 19,600.00 | 17,356.23 | 1,651,284 |
| 2026-06-24 | 19,700.00 | 19,800.00 | 19,500.00 | 19,650.00 | 17,400.51 | 2,812,083 |
| 2026-06-23 | 19,900.00 | 19,950.00 | 19,800.00 | 19,800.00 | 17,533.34 | 2,657,990 |
| 2026-06-22 | 19,850.00 | 19,950.00 | 19,700.00 | 19,850.00 | 17,577.61 | 1,793,739 |
| 2026-06-19 | 19,800.00 | 20,100.00 | 19,800.00 | 19,800.00 | 17,533.34 | 1,514,399 |
| 2026-06-18 | 20,000.00 | 20,150.00 | 19,850.00 | 19,900.00 | 17,621.89 | 1,860,035 |
| 2026-06-17 | 20,100.00 | 20,450.00 | 20,100.00 | 20,150.00 | 17,843.27 | 2,678,311 |
| 2026-06-16 | 19,900.00 | 20,150.00 | 19,900.00 | 20,100.00 | 17,798.99 | 2,943,958 |
| 2026-06-15 | 19,800.00 | 19,900.00 | 19,600.00 | 19,750.00 | 17,489.06 | 2,285,645 |
| 2026-06-12 | 19,750.00 | 19,850.00 | 19,400.00 | 19,600.00 | 17,356.23 | 2,134,968 |
| 2026-06-11 | 19,700.00 | 19,950.00 | 19,600.00 | 19,600.00 | 17,356.23 | 1,665,247 |
| 2026-06-10 | 19,400.00 | 20,200.00 | 19,400.00 | 19,950.00 | 17,666.16 | 5,005,175 |
| 2026-06-09 | 19,200.00 | 19,450.00 | 19,100.00 | 19,350.00 | 17,134.85 | 3,128,352 |
| 2026-06-08 | 19,000.00 | 19,450.00 | 19,000.00 | 19,200.00 | 17,002.02 | 5,042,869 |
| 2026-06-05 | 19,800.00 | 19,800.00 | 19,500.00 | 19,500.00 | 17,267.68 | 4,391,753 |
| 2026-06-04 | 19,750.00 | 19,800.00 | 19,650.00 | 19,700.00 | 17,444.78 | 1,960,999 |
| 2026-06-03 | 19,750.00 | 19,850.00 | 19,500.00 | 19,750.00 | 17,489.06 | 3,026,904 |
| 2026-06-02 | 20,200.00 | 20,300.00 | 19,500.00 | 19,750.00 | 17,489.06 | 5,493,130 |
| 2026-06-01 | 20,150.00 | 20,350.00 | 20,100.00 | 20,200.00 | 17,887.54 | 1,813,406 |
| 2026-05-29 | 20,650.00 | 20,650.00 | 20,050.00 | 20,050.00 | 17,754.72 | 4,352,526 |
| 2026-05-28 | 20,800.00 | 20,950.00 | 20,600.00 | 20,600.00 | 18,241.75 | 2,979,783 |
| 2026-05-27 | 20,800.00 | 21,050.00 | 20,750.00 | 20,800.00 | 18,418.86 | 3,012,559 |
| 2026-05-26 | 20,650.00 | 21,000.00 | 20,650.00 | 20,750.00 | 18,374.58 | 2,883,202 |
| 2026-05-25 | 21,100.00 | 21,150.00 | 20,800.00 | 20,900.00 | 18,507.41 | 2,422,745 |
| 2026-05-22 | 20,800.00 | 21,050.00 | 20,500.00 | 21,000.00 | 18,595.96 | 3,447,806 |
| 2026-05-21 | 21,050.00 | 21,100.00 | 20,550.00 | 20,800.00 | 18,418.86 | 3,071,705 |
| 2026-05-20 | 21,100.00 | 21,300.00 | 20,000.00 | 20,900.00 | 18,507.41 | 9,199,274 |
| 2026-05-19 | 21,300.00 | 21,500.00 | 21,050.00 | 21,100.00 | 18,684.51 | 4,116,791 |
| 2026-05-18 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | 18,773.07 | 10,843,199 |
| 2026-05-15 | 21,800.00 | 21,950.00 | 21,550.00 | 21,600.00 | 19,127.28 | 5,834,155 |
| 2026-05-14 | 21,750.00 | 21,900.00 | 21,750.00 | 21,750.00 | 19,260.10 | 4,001,920 |
| 2026-05-13 | 22,150.00 | 22,150.00 | 21,600.00 | 21,750.00 | 19,260.10 | 6,323,082 |
| 2026-05-12 | 21,900.00 | 22,050.00 | 21,850.00 | 22,000.00 | 19,481.48 | 3,680,385 |
| 2026-05-11 | 22,150.00 | 22,200.00 | 21,750.00 | 21,800.00 | 19,304.38 | 11,803,103 |
| 2026-05-08 | 22,300.00 | 22,500.00 | 21,750.00 | 22,050.00 | 19,525.76 | 15,471,409 |
| 2026-05-07 | 23,500.00 | 23,700.00 | 22,350.00 | 22,350.00 | 19,791.42 | 23,713,536 |
| 2026-05-06 | 22,900.00 | 23,250.00 | 22,700.00 | 23,200.00 | 20,544.11 | 10,235,067 |
| 2026-05-05 | 22,900.00 | 23,450.00 | 22,550.00 | 22,850.00 | 20,234.18 | 12,527,027 |
| 2026-05-04 | 22,350.00 | 23,250.00 | 22,250.00 | 22,800.00 | 20,189.90 | 14,053,347 |
| 2026-04-29 | 22,150.00 | 22,400.00 | 22,000.00 | 22,150.00 | 19,614.31 | 5,878,523 |
| 2026-04-28 | 22,800.00 | 22,850.00 | 22,000.00 | 22,050.00 | 19,525.76 | 11,539,788 |
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.