Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 44,400.01 | 45,400.01 | 44,350.01 | 44,650.01 | 24,934.91 | 6,222,445 |
| 2022-03-23 | 45,500.01 | 45,900.01 | 44,650.01 | 44,650.01 | 24,934.91 | 7,001,732 |
| 2022-03-22 | 44,600.01 | 46,200.01 | 44,400.01 | 45,200.01 | 25,242.06 | 17,258,610 |
| 2022-03-21 | 44,000.01 | 44,550.01 | 43,900.01 | 44,200.01 | 24,683.61 | 7,462,508 |
| 2022-03-18 | 44,000.01 | 44,600.01 | 43,600.01 | 44,000.01 | 24,571.92 | 8,070,921 |
| 2022-03-17 | 43,600.01 | 44,600.01 | 43,600.01 | 44,050.01 | 24,599.84 | 6,139,932 |
| 2022-03-16 | 44,000.01 | 44,000.01 | 43,600.01 | 43,600.01 | 24,348.54 | 3,856,288 |
| 2022-03-15 | 43,000.01 | 44,250.01 | 42,300.01 | 43,450.01 | 24,264.77 | 7,853,416 |
| 2022-03-14 | 43,300.01 | 43,300.01 | 42,000.01 | 42,200.01 | 23,566.70 | 5,576,411 |
| 2022-03-11 | 42,900.01 | 44,250.01 | 42,900.01 | 43,100.01 | 24,069.31 | 6,500,807 |
| 2022-03-10 | 44,000.01 | 44,000.01 | 43,200.01 | 43,250.01 | 24,153.08 | 3,966,305 |
| 2022-03-09 | 43,750.01 | 44,100.01 | 42,800.01 | 43,150.01 | 24,097.23 | 6,589,484 |
| 2022-03-08 | 44,400.01 | 44,900.01 | 43,600.01 | 43,700.01 | 24,404.38 | 7,634,488 |
| 2022-03-07 | 44,000.01 | 45,500.01 | 44,000.01 | 45,100.01 | 25,186.22 | 11,302,356 |
| 2022-03-04 | 44,000.01 | 44,400.01 | 43,750.01 | 44,000.01 | 24,571.92 | 7,449,230 |
| 2022-03-03 | 43,400.01 | 43,700.01 | 42,700.01 | 43,600.01 | 24,348.54 | 7,279,620 |
| 2022-03-02 | 44,300.01 | 44,300.01 | 43,200.01 | 43,250.01 | 24,153.08 | 6,560,241 |
| 2022-03-01 | 43,600.01 | 44,800.01 | 43,350.01 | 44,400.01 | 24,795.30 | 8,216,662 |
| 2022-02-28 | 43,000.01 | 44,100.01 | 42,700.01 | 43,200.01 | 24,125.16 | 6,267,495 |
| 2022-02-25 | 43,200.01 | 43,500.01 | 42,700.01 | 42,800.01 | 23,901.77 | 6,638,328 |
| 2022-02-24 | 44,100.01 | 44,200.01 | 41,500.01 | 42,700.01 | 23,845.93 | 14,819,740 |
| 2022-02-23 | 44,500.01 | 44,900.01 | 44,200.01 | 44,350.01 | 24,767.38 | 5,762,460 |
| 2022-02-22 | 44,950.01 | 45,400.01 | 43,850.01 | 44,300.01 | 24,739.45 | 10,272,210 |
| 2022-02-21 | 45,000.01 | 46,250.01 | 44,800.01 | 45,650.01 | 25,493.36 | 7,268,871 |
| 2022-02-18 | 44,150.01 | 45,300.01 | 44,150.01 | 45,000.01 | 25,130.37 | 6,158,900 |
| 2022-02-17 | 45,300.01 | 45,300.01 | 44,500.01 | 44,700.01 | 24,962.83 | 4,579,618 |
| 2022-02-16 | 43,800.01 | 45,500.01 | 43,800.01 | 45,000.01 | 25,130.37 | 9,845,420 |
| 2022-02-15 | 43,000.01 | 43,600.01 | 42,700.01 | 43,450.01 | 24,264.77 | 4,950,293 |
| 2022-02-14 | 42,550.01 | 43,450.01 | 42,100.01 | 42,700.01 | 23,845.93 | 8,602,038 |
| 2022-02-11 | 43,250.01 | 44,300.01 | 43,250.01 | 43,550.01 | 24,320.61 | 3,684,939 |
| 2022-02-10 | 44,000.01 | 44,500.01 | 43,400.01 | 43,650.01 | 24,376.46 | 4,993,921 |
| 2022-02-09 | 42,100.01 | 44,400.01 | 41,700.01 | 43,700.01 | 24,404.38 | 9,612,108 |
| 2022-02-08 | 42,900.01 | 42,950.01 | 41,900.01 | 42,100.01 | 23,510.86 | 7,187,939 |
| 2022-02-07 | 42,800.01 | 43,400.01 | 42,300.01 | 42,900.01 | 23,957.62 | 3,658,858 |
| 2022-01-28 | 41,800.01 | 42,450.01 | 40,500.01 | 41,800.01 | 23,343.32 | 5,968,583 |
| 2022-01-27 | 42,900.01 | 43,000.01 | 40,100.01 | 41,500.01 | 23,175.79 | 15,506,715 |
| 2022-01-26 | 46,300.01 | 46,950.01 | 43,100.01 | 43,100.01 | 24,069.31 | 13,750,077 |
| 2022-01-25 | 44,000.01 | 46,400.01 | 43,500.01 | 46,300.01 | 25,856.36 | 9,494,820 |
| 2022-01-24 | 48,200.01 | 48,200.01 | 45,150.01 | 45,150.01 | 25,214.14 | 12,797,703 |
| 2022-01-21 | 49,200.01 | 50,100.01 | 48,200.01 | 48,500.01 | 27,084.95 | 9,093,321 |
| 2022-01-20 | 48,100.01 | 49,900.01 | 47,700.01 | 49,200.01 | 27,475.87 | 8,973,187 |
| 2022-01-19 | 47,500.01 | 48,350.01 | 46,700.01 | 47,850.01 | 26,721.96 | 6,820,899 |
| 2022-01-18 | 46,000.01 | 48,500.01 | 45,900.01 | 46,700.01 | 26,079.74 | 14,297,633 |
| 2022-01-17 | 51,000.01 | 51,700.01 | 47,250.01 | 47,250.01 | 26,386.89 | 17,165,980 |
| 2022-01-14 | 47,700.01 | 51,200.01 | 47,700.01 | 50,800.01 | 28,369.40 | 10,808,069 |
| 2022-01-13 | 52,500.01 | 53,000.01 | 48,800.01 | 48,800.01 | 27,252.49 | 21,508,493 |
| 2022-01-12 | 53,000.01 | 54,900.02 | 49,850.01 | 52,300.01 | 29,207.07 | 26,025,357 |
| 2022-01-11 | 53,000.01 | 55,600.02 | 52,100.01 | 53,600.01 | 29,933.06 | 20,198,088 |
| 2022-01-10 | 56,000.02 | 57,600.02 | 52,000.01 | 52,000.01 | 29,039.54 | 28,134,490 |
| 2022-01-07 | 55,800.02 | 57,500.02 | 55,300.02 | 55,900.02 | 31,217.50 | 14,315,812 |
| 2022-01-06 | 55,500.02 | 57,000.02 | 55,200.02 | 55,700.02 | 31,105.81 | 14,804,249 |
| 2022-01-05 | 54,200.01 | 57,300.02 | 54,000.01 | 56,000.02 | 31,273.35 | 23,992,729 |
| 2022-01-04 | 52,500.01 | 54,000.01 | 52,300.01 | 53,600.01 | 29,933.06 | 12,391,936 |
| 2021-12-31 | 52,200.01 | 52,900.01 | 51,600.01 | 51,700.01 | 28,872.00 | 11,220,159 |
| 2021-12-30 | 53,000.01 | 53,200.01 | 52,000.01 | 52,000.01 | 29,039.54 | 13,428,562 |
| 2021-12-29 | 53,600.01 | 54,200.01 | 53,000.01 | 53,100.01 | 29,653.84 | 11,255,725 |
| 2021-12-28 | 54,500.01 | 55,500.02 | 52,800.01 | 53,500.01 | 29,877.22 | 16,223,564 |
| 2021-12-27 | 53,000.01 | 54,400.01 | 51,500.01 | 54,000.01 | 30,156.44 | 16,343,540 |
| 2021-12-24 | 54,700.01 | 56,100.02 | 52,600.01 | 53,400.01 | 29,821.37 | 14,549,756 |
| 2021-12-23 | 50,700.01 | 53,800.01 | 50,000.01 | 53,800.01 | 30,044.75 | 29,348,315 |
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.