Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 23,150.00 | 23,400.00 | 22,700.00 | 22,800.00 | 20,189.90 | 4,764,537 |
| 2026-01-22 | 23,000.00 | 23,700.00 | 22,800.00 | 23,100.00 | 20,455.56 | 7,012,459 |
| 2026-01-21 | 23,250.00 | 23,400.00 | 22,700.00 | 22,950.00 | 20,322.73 | 6,594,668 |
| 2026-01-20 | 23,850.00 | 23,900.00 | 23,300.00 | 23,300.00 | 20,632.66 | 4,637,780 |
| 2026-01-19 | 23,300.00 | 24,200.00 | 23,300.00 | 23,600.00 | 20,898.32 | 8,032,987 |
| 2026-01-16 | 23,500.00 | 23,600.00 | 23,150.00 | 23,300.00 | 20,632.66 | 4,959,308 |
| 2026-01-15 | 23,500.00 | 23,900.00 | 23,050.00 | 23,300.00 | 20,632.66 | 5,063,819 |
| 2026-01-14 | 23,000.00 | 23,600.00 | 22,800.00 | 23,500.00 | 20,809.77 | 9,464,353 |
| 2026-01-13 | 22,950.00 | 23,150.00 | 22,700.00 | 22,900.00 | 20,278.45 | 7,264,905 |
| 2026-01-12 | 21,700.00 | 22,800.00 | 21,400.00 | 22,500.00 | 19,924.24 | 7,307,230 |
| 2026-01-09 | 22,550.00 | 22,550.00 | 21,350.00 | 21,450.00 | 18,994.45 | 9,972,794 |
| 2026-01-08 | 22,500.00 | 22,750.00 | 22,350.00 | 22,350.00 | 19,791.42 | 5,526,643 |
| 2026-01-07 | 22,250.00 | 22,600.00 | 22,200.00 | 22,450.00 | 19,879.97 | 4,047,254 |
| 2026-01-06 | 22,200.00 | 22,350.00 | 21,750.00 | 22,150.00 | 19,614.31 | 5,083,168 |
| 2026-01-05 | 22,650.00 | 22,850.00 | 21,900.00 | 22,150.00 | 19,614.31 | 4,750,093 |
| 2025-12-31 | 22,900.00 | 22,950.00 | 22,600.00 | 22,600.00 | 20,012.80 | 6,020,358 |
| 2025-12-30 | 22,900.00 | 23,150.00 | 22,800.00 | 22,850.00 | 20,234.18 | 3,954,555 |
| 2025-12-29 | 22,800.00 | 23,400.00 | 22,800.00 | 22,900.00 | 20,278.45 | 4,021,961 |
| 2025-12-26 | 23,100.00 | 23,450.00 | 22,600.00 | 22,900.00 | 20,278.45 | 4,633,253 |
| 2025-12-25 | 23,400.00 | 23,600.00 | 23,200.00 | 23,200.00 | 20,544.11 | 5,455,409 |
| 2025-12-24 | 23,550.00 | 23,800.00 | 23,400.00 | 23,450.00 | 20,765.49 | 3,910,855 |
| 2025-12-23 | 24,050.00 | 24,050.00 | 23,500.00 | 23,600.00 | 20,898.32 | 6,010,414 |
| 2025-12-22 | 23,700.00 | 24,150.00 | 23,700.00 | 23,950.00 | 21,208.25 | 6,527,676 |
| 2025-12-19 | 24,250.00 | 24,250.00 | 23,700.00 | 23,850.00 | 21,119.70 | 4,135,713 |
| 2025-12-18 | 23,850.00 | 24,000.00 | 23,650.00 | 24,000.00 | 21,252.53 | 3,370,608 |
| 2025-12-17 | 23,450.00 | 24,050.00 | 23,450.00 | 23,800.00 | 21,075.42 | 3,205,714 |
| 2025-12-16 | 23,050.00 | 23,600.00 | 22,400.00 | 23,500.00 | 20,809.77 | 5,982,376 |
| 2025-12-15 | 23,250.00 | 23,300.00 | 22,900.00 | 22,900.00 | 20,278.45 | 3,444,508 |
| 2025-12-12 | 24,400.00 | 24,450.00 | 23,100.00 | 23,100.00 | 20,455.56 | 6,866,159 |
| 2025-12-11 | 24,250.00 | 24,550.00 | 24,200.00 | 24,350.00 | 21,562.46 | 2,947,562 |
| 2025-12-10 | 24,650.00 | 24,800.00 | 24,200.00 | 24,250.00 | 21,473.91 | 3,820,503 |
| 2025-12-09 | 24,400.00 | 24,500.00 | 23,900.00 | 24,450.00 | 21,651.01 | 6,343,036 |
| 2025-12-08 | 24,650.00 | 24,900.00 | 24,200.00 | 24,400.00 | 21,606.74 | 4,045,862 |
| 2025-12-05 | 24,500.00 | 24,750.00 | 24,150.00 | 24,600.00 | 21,783.84 | 5,525,925 |
| 2025-12-04 | 24,200.00 | 24,550.00 | 24,200.00 | 24,400.00 | 21,606.74 | 7,149,154 |
| 2025-12-03 | 23,800.00 | 24,100.00 | 23,750.00 | 24,100.00 | 21,341.08 | 3,953,302 |
| 2025-12-02 | 23,700.00 | 23,750.00 | 23,300.00 | 23,700.00 | 20,986.87 | 4,768,535 |
| 2025-12-01 | 23,800.00 | 24,150.00 | 23,750.00 | 23,750.00 | 21,031.15 | 3,696,647 |
| 2025-11-28 | 23,950.00 | 24,050.00 | 23,700.00 | 23,750.00 | 21,031.15 | 4,648,996 |
| 2025-11-27 | 24,500.00 | 24,550.00 | 23,950.00 | 24,050.00 | 21,296.80 | 3,543,680 |
| 2025-11-26 | 23,650.00 | 24,300.00 | 23,650.00 | 24,300.00 | 21,518.18 | 5,027,214 |
| 2025-11-25 | 23,950.00 | 24,100.00 | 23,500.00 | 23,750.00 | 21,031.15 | 4,408,527 |
| 2025-11-24 | 24,400.00 | 24,400.00 | 23,850.00 | 23,950.00 | 21,208.25 | 3,195,153 |
| 2025-11-21 | 24,050.00 | 24,400.00 | 23,950.00 | 24,250.00 | 21,473.91 | 4,918,648 |
| 2025-11-20 | 24,500.00 | 24,550.00 | 24,050.00 | 24,100.00 | 21,341.08 | 2,755,830 |
| 2025-11-19 | 24,450.00 | 24,850.00 | 24,350.00 | 24,500.00 | 21,695.29 | 4,778,602 |
| 2025-11-18 | 24,750.00 | 24,750.00 | 24,300.00 | 24,500.00 | 21,695.29 | 3,202,111 |
| 2025-11-17 | 24,350.00 | 24,700.00 | 24,250.00 | 24,600.00 | 21,783.84 | 4,772,108 |
| 2025-11-14 | 23,850.00 | 24,400.00 | 23,800.00 | 24,100.00 | 21,341.08 | 4,596,314 |
| 2025-11-13 | 24,150.00 | 24,250.00 | 23,850.00 | 23,900.00 | 21,163.98 | 4,125,974 |
| 2025-11-12 | 23,700.00 | 24,200.00 | 23,700.00 | 24,150.00 | 21,385.36 | 4,395,564 |
| 2025-11-11 | 23,450.00 | 23,600.00 | 23,300.00 | 23,500.00 | 20,809.77 | 3,404,930 |
| 2025-11-10 | 23,400.00 | 23,800.00 | 23,200.00 | 23,400.00 | 20,721.21 | 4,564,811 |
| 2025-11-07 | 24,200.00 | 24,250.00 | 23,200.00 | 23,450.00 | 20,765.49 | 10,614,867 |
| 2025-11-06 | 24,350.00 | 24,550.00 | 24,100.00 | 24,250.00 | 21,473.91 | 5,247,933 |
| 2025-11-05 | 24,550.00 | 24,750.00 | 24,050.00 | 24,200.00 | 21,429.63 | 7,778,699 |
| 2025-11-04 | 24,750.00 | 24,950.00 | 23,250.00 | 24,900.00 | 22,049.50 | 18,076,768 |
| 2025-11-03 | 26,050.00 | 26,050.00 | 24,650.00 | 24,650.00 | 21,828.12 | 11,294,995 |
| 2025-10-31 | 26,800.00 | 27,300.00 | 26,050.00 | 26,050.00 | 23,067.85 | 17,619,453 |
| 2025-10-30 | 26,300.00 | 26,800.00 | 26,200.00 | 26,350.00 | 23,333.50 | 6,901,480 |
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.