Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 22,900.00 | 23,300.00 | 22,550.00 | 22,900.00 | 20,278.45 | 14,827,869 |
| 2026-04-23 | 21,800.00 | 23,000.00 | 21,550.00 | 22,700.00 | 20,101.35 | 14,206,707 |
| 2026-04-22 | 21,900.00 | 22,100.00 | 21,650.00 | 21,650.00 | 19,171.55 | 6,622,899 |
| 2026-04-21 | 22,350.00 | 22,450.00 | 22,000.00 | 22,000.00 | 19,481.48 | 5,584,299 |
| 2026-04-20 | 22,250.00 | 22,700.00 | 22,150.00 | 22,200.00 | 19,658.59 | 5,935,672 |
| 2026-04-17 | 22,100.00 | 22,350.00 | 21,900.00 | 22,250.00 | 19,702.86 | 5,154,441 |
| 2026-04-16 | 22,450.00 | 22,500.00 | 21,800.00 | 22,000.00 | 19,481.48 | 13,123,543 |
| 2026-04-15 | 23,000.00 | 23,150.00 | 22,300.00 | 22,400.00 | 19,835.69 | 12,488,535 |
| 2026-04-14 | 23,200.00 | 23,200.00 | 22,550.00 | 22,850.00 | 20,234.18 | 9,234,229 |
| 2026-04-13 | 22,650.00 | 23,450.00 | 22,600.00 | 22,700.00 | 20,101.35 | 15,038,102 |
| 2026-04-10 | 23,300.00 | 23,400.00 | 22,800.00 | 22,850.00 | 20,234.18 | 9,112,777 |
| 2026-04-09 | 22,400.00 | 23,450.00 | 22,050.00 | 22,950.00 | 20,322.73 | 30,311,989 |
| 2026-04-08 | 22,700.00 | 22,700.00 | 22,000.00 | 22,250.00 | 19,702.86 | 12,787,425 |
| 2026-04-07 | 21,250.00 | 22,000.00 | 21,050.00 | 21,350.00 | 18,905.89 | 5,517,382 |
| 2026-04-06 | 21,400.00 | 21,750.00 | 20,950.00 | 20,950.00 | 18,551.69 | 7,257,591 |
| 2026-04-03 | 22,300.00 | 22,350.00 | 21,300.00 | 21,400.00 | 18,950.17 | 15,638,225 |
| 2026-04-02 | 22,400.00 | 23,000.00 | 22,150.00 | 22,200.00 | 19,658.59 | 10,202,287 |
| 2026-04-01 | 22,450.00 | 22,950.00 | 22,150.00 | 22,500.00 | 19,924.24 | 13,290,209 |
| 2026-03-31 | 22,500.00 | 22,850.00 | 22,000.00 | 22,000.00 | 19,481.48 | 8,521,626 |
| 2026-03-30 | 21,300.00 | 22,500.00 | 21,200.00 | 22,150.00 | 19,614.31 | 10,734,016 |
| 2026-03-27 | 21,750.00 | 22,200.00 | 21,650.00 | 21,900.00 | 19,392.93 | 10,128,096 |
| 2026-03-26 | 22,000.00 | 22,600.00 | 21,750.00 | 21,750.00 | 19,260.10 | 10,016,908 |
| 2026-03-25 | 21,000.00 | 21,950.00 | 20,950.00 | 21,950.00 | 19,437.21 | 16,703,235 |
| 2026-03-24 | 20,850.00 | 21,500.00 | 20,200.00 | 20,550.00 | 18,197.48 | 14,492,432 |
| 2026-03-23 | 21,750.00 | 22,000.00 | 20,750.00 | 20,750.00 | 18,374.58 | 20,306,362 |
| 2026-03-20 | 22,850.00 | 23,050.00 | 22,200.00 | 22,300.00 | 19,747.14 | 10,816,264 |
| 2026-03-19 | 21,750.00 | 23,600.00 | 21,700.00 | 23,000.00 | 20,367.01 | 21,903,813 |
| 2026-03-18 | 22,450.00 | 23,100.00 | 21,700.00 | 22,100.00 | 19,570.04 | 21,219,415 |
| 2026-03-17 | 23,550.00 | 23,650.00 | 22,700.00 | 22,700.00 | 20,101.35 | 18,595,449 |
| 2026-03-16 | 24,000.00 | 24,500.00 | 22,950.00 | 23,600.00 | 20,898.32 | 20,336,723 |
| 2026-03-13 | 22,600.00 | 24,000.00 | 22,200.00 | 23,500.00 | 20,809.77 | 24,184,146 |
| 2026-03-12 | 22,750.00 | 22,750.00 | 22,000.00 | 22,750.00 | 20,145.63 | 46,275,012 |
| 2026-03-11 | 20,800.00 | 21,300.00 | 20,600.00 | 21,300.00 | 18,861.62 | 8,293,467 |
| 2026-03-10 | 19,500.00 | 19,950.00 | 18,900.00 | 19,950.00 | 17,666.16 | 17,629,054 |
| 2026-03-09 | 18,800.00 | 19,500.00 | 18,650.00 | 18,650.00 | 16,514.99 | 15,328,762 |
| 2026-03-06 | 19,750.00 | 20,650.00 | 19,450.00 | 20,050.00 | 17,754.72 | 12,708,348 |
| 2026-03-05 | 19,300.00 | 20,400.00 | 19,250.00 | 19,700.00 | 17,444.78 | 14,519,616 |
| 2026-03-04 | 18,950.00 | 19,200.00 | 18,600.00 | 19,150.00 | 16,957.75 | 9,982,357 |
| 2026-03-03 | 18,600.00 | 19,300.00 | 18,600.00 | 18,950.00 | 16,780.64 | 5,769,130 |
| 2026-03-02 | 18,500.00 | 19,000.00 | 18,500.00 | 18,700.00 | 16,559.26 | 6,657,222 |
| 2026-02-27 | 19,250.00 | 19,250.00 | 19,100.00 | 19,150.00 | 16,957.75 | 5,503,252 |
| 2026-02-26 | 19,500.00 | 19,550.00 | 19,150.00 | 19,300.00 | 17,090.57 | 6,549,124 |
| 2026-02-25 | 19,400.00 | 19,950.00 | 19,350.00 | 19,650.00 | 17,400.51 | 10,588,881 |
| 2026-02-24 | 19,250.00 | 19,350.00 | 19,100.00 | 19,200.00 | 17,002.02 | 5,167,591 |
| 2026-02-23 | 19,100.00 | 19,400.00 | 18,950.00 | 19,250.00 | 17,046.30 | 6,881,805 |
| 2026-02-13 | 18,900.00 | 18,950.00 | 18,650.00 | 18,900.00 | 16,736.37 | 2,887,537 |
| 2026-02-12 | 18,450.00 | 19,100.00 | 18,450.00 | 18,800.00 | 16,647.81 | 5,776,350 |
| 2026-02-11 | 18,250.00 | 18,650.00 | 18,250.00 | 18,450.00 | 16,337.88 | 3,425,697 |
| 2026-02-10 | 18,200.00 | 18,550.00 | 18,150.00 | 18,200.00 | 16,116.50 | 3,886,072 |
| 2026-02-09 | 18,400.00 | 18,500.00 | 18,100.00 | 18,200.00 | 16,116.50 | 4,081,385 |
| 2026-02-06 | 18,600.00 | 18,750.00 | 18,150.00 | 18,200.00 | 16,116.50 | 8,961,061 |
| 2026-02-05 | 19,250.00 | 19,250.00 | 18,900.00 | 18,900.00 | 16,736.37 | 5,041,552 |
| 2026-02-04 | 19,200.00 | 19,450.00 | 18,550.00 | 19,200.00 | 17,002.02 | 9,601,904 |
| 2026-02-03 | 19,350.00 | 19,500.00 | 19,200.00 | 19,200.00 | 17,002.02 | 6,662,358 |
| 2026-02-02 | 19,250.00 | 19,650.00 | 19,050.00 | 19,200.00 | 17,002.02 | 8,572,072 |
| 2026-01-30 | 18,950.00 | 19,450.00 | 18,850.00 | 19,150.00 | 16,957.75 | 8,390,274 |
| 2026-01-29 | 19,450.00 | 19,700.00 | 18,900.00 | 19,000.00 | 16,824.92 | 10,168,431 |
| 2026-01-28 | 19,500.00 | 20,250.00 | 18,950.00 | 19,450.00 | 17,223.40 | 18,742,006 |
| 2026-01-27 | 19,800.00 | 20,200.00 | 19,800.00 | 19,800.00 | 17,533.34 | 41,405,157 |
| 2026-01-26 | 22,600.00 | 22,700.00 | 21,250.00 | 21,250.00 | 18,817.34 | 26,716,659 |
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.