Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 50,700.01 | 53,800.01 | 50,000.01 | 53,800.01 | 30,044.75 | 29,348,315 |
| 2021-12-22 | 49,900.01 | 52,200.01 | 49,300.01 | 50,300.01 | 28,090.17 | 38,777,376 |
| 2021-12-21 | 49,300.01 | 50,900.01 | 49,100.01 | 49,750.01 | 27,783.02 | 17,767,281 |
| 2021-12-20 | 49,600.01 | 52,000.01 | 49,100.01 | 49,600.01 | 27,699.25 | 30,616,672 |
| 2021-12-17 | 46,000.01 | 48,800.01 | 46,000.01 | 48,800.01 | 27,252.49 | 42,027,781 |
| 2021-12-16 | 44,800.01 | 46,400.01 | 44,750.01 | 45,650.01 | 25,493.36 | 14,534,265 |
| 2021-12-15 | 45,700.01 | 45,800.01 | 44,600.01 | 44,800.01 | 25,018.68 | 16,616,686 |
| 2021-12-14 | 46,900.01 | 47,200.01 | 45,650.01 | 45,800.01 | 25,577.13 | 17,801,740 |
| 2021-12-13 | 46,000.01 | 47,100.01 | 46,000.01 | 46,400.01 | 25,912.20 | 15,261,547 |
| 2021-12-10 | 44,500.01 | 46,450.01 | 44,500.01 | 45,650.01 | 25,493.36 | 13,337,829 |
| 2021-12-09 | 45,000.01 | 45,300.01 | 44,050.01 | 44,350.01 | 24,767.38 | 17,333,061 |
| 2021-12-08 | 45,200.01 | 46,600.01 | 44,350.01 | 44,600.01 | 24,906.99 | 7,475,153 |
| 2021-12-07 | 45,200.01 | 45,400.01 | 43,300.01 | 45,050.01 | 25,158.29 | 7,810,421 |
| 2021-12-06 | 46,700.01 | 46,900.01 | 43,750.01 | 44,500.01 | 24,851.14 | 17,427,271 |
| 2021-12-03 | 49,950.01 | 50,400.01 | 47,000.01 | 47,000.01 | 26,247.28 | 15,141,572 |
| 2021-12-02 | 51,000.01 | 51,100.01 | 49,900.01 | 50,100.01 | 27,978.48 | 9,796,102 |
| 2021-12-01 | 50,600.01 | 53,000.01 | 50,400.01 | 51,000.01 | 28,481.09 | 13,520,875 |
| 2021-11-30 | 48,000.01 | 50,800.01 | 48,000.01 | 50,500.01 | 28,201.86 | 22,032,670 |
| 2021-11-29 | 45,800.01 | 48,300.01 | 45,800.01 | 47,500.01 | 26,526.50 | 7,777,858 |
| 2021-11-26 | 46,800.01 | 47,350.01 | 45,600.01 | 46,600.01 | 26,023.89 | 7,307,282 |
| 2021-11-25 | 45,600.01 | 47,400.01 | 45,500.01 | 46,800.01 | 26,135.58 | 6,818,054 |
| 2021-11-24 | 46,450.01 | 46,800.01 | 45,600.01 | 45,600.01 | 25,465.44 | 3,533,508 |
| 2021-11-23 | 45,900.01 | 46,500.01 | 45,500.01 | 46,300.01 | 25,856.36 | 7,264,129 |
| 2021-11-22 | 48,550.01 | 48,550.01 | 45,500.01 | 46,300.01 | 25,856.36 | 4,534,094 |
| 2021-11-19 | 49,400.01 | 49,700.01 | 45,850.01 | 48,500.01 | 27,084.95 | 7,542,649 |
| 2021-11-18 | 47,800.01 | 50,600.01 | 47,750.01 | 49,250.01 | 27,503.79 | 9,565,952 |
| 2021-11-17 | 48,000.01 | 48,400.01 | 47,300.01 | 47,650.01 | 26,610.27 | 4,419,335 |
| 2021-11-16 | 45,800.01 | 49,000.01 | 45,000.01 | 48,000.01 | 26,805.73 | 10,113,982 |
| 2021-11-15 | 45,600.01 | 46,400.01 | 45,400.01 | 45,800.01 | 25,577.13 | 5,643,116 |
| 2021-11-12 | 44,250.01 | 45,600.01 | 44,250.01 | 45,200.01 | 25,242.06 | 7,111,591 |
| 2021-11-11 | 42,850.01 | 45,100.01 | 42,800.01 | 44,200.01 | 24,683.61 | 3,134,696 |
| 2021-11-10 | 42,500.01 | 43,200.01 | 42,250.01 | 42,750.01 | 23,873.85 | 1,284,007 |
| 2021-11-09 | 42,800.01 | 42,900.01 | 42,200.01 | 42,600.01 | 23,790.08 | 3,245,187 |
| 2021-11-08 | 41,950.01 | 43,000.01 | 41,600.01 | 42,700.01 | 23,845.93 | 3,081,900 |
| 2021-11-05 | 42,000.01 | 42,600.01 | 41,000.01 | 42,000.01 | 23,455.01 | 1,427,376 |
| 2021-11-04 | 41,750.01 | 42,900.01 | 41,750.01 | 42,500.01 | 23,734.24 | 1,551,462 |
| 2021-11-03 | 43,800.01 | 43,800.01 | 42,400.01 | 42,900.01 | 23,957.62 | 1,497,560 |
| 2021-11-02 | 41,500.01 | 43,900.01 | 41,500.01 | 43,750.01 | 24,432.30 | 3,287,076 |
| 2021-11-01 | 41,550.01 | 41,900.01 | 41,400.01 | 41,600.01 | 23,231.63 | 621,849 |
| 2021-10-29 | 41,700.01 | 41,800.01 | 41,200.01 | 41,600.01 | 23,231.63 | 3,260,836 |
| 2021-10-28 | 40,000.01 | 42,200.01 | 39,500.01 | 41,500.01 | 23,175.79 | 1,029,513 |
| 2021-10-27 | 40,200.01 | 40,200.01 | 39,300.01 | 40,100.01 | 22,393.95 | 464,727 |
| 2021-10-26 | 40,150.01 | 40,300.01 | 39,900.01 | 40,000.01 | 22,338.11 | 1,863,019 |
| 2021-10-25 | 39,950.01 | 40,400.01 | 39,900.01 | 40,100.01 | 22,393.95 | 3,378,915 |
| 2021-10-22 | 39,300.01 | 40,000.01 | 39,300.01 | 39,600.01 | 22,114.73 | 574,112 |
| 2021-10-21 | 40,000.01 | 40,300.01 | 39,950.01 | 40,000.01 | 22,338.11 | 2,967,615 |
| 2021-10-20 | 39,900.01 | 40,300.01 | 39,700.01 | 40,000.01 | 22,338.11 | 3,795,588 |
| 2021-10-19 | 40,200.01 | 40,300.01 | 39,950.01 | 40,000.01 | 22,338.11 | 578,538 |
| 2021-10-18 | 40,300.01 | 40,600.01 | 40,000.01 | 40,200.01 | 22,449.80 | 638,131 |
| 2021-10-15 | 40,500.01 | 40,500.01 | 40,000.01 | 40,200.01 | 22,449.80 | 1,863,019 |
| 2021-10-14 | 40,300.01 | 40,600.01 | 40,000.01 | 40,300.01 | 22,505.64 | 654,096 |
← NewerPage 21 of 21 · 1,251 trading days
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.