Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 26,300.00 | 26,800.00 | 26,200.00 | 26,350.00 | 23,333.50 | 6,901,480 |
| 2025-10-29 | 26,150.00 | 26,600.00 | 26,000.00 | 26,250.00 | 23,244.95 | 6,966,364 |
| 2025-10-28 | 25,300.00 | 26,000.00 | 25,250.00 | 26,000.00 | 23,023.57 | 5,769,559 |
| 2025-10-27 | 25,700.00 | 26,000.00 | 25,300.00 | 25,400.00 | 22,492.26 | 6,498,773 |
| 2025-10-24 | 25,550.00 | 25,700.00 | 25,100.00 | 25,550.00 | 22,625.09 | 7,227,780 |
| 2025-10-23 | 26,050.00 | 26,600.00 | 25,600.00 | 25,650.00 | 22,713.64 | 8,134,900 |
| 2025-10-22 | 25,800.00 | 26,000.00 | 24,600.00 | 26,000.00 | 23,023.57 | 10,891,280 |
| 2025-10-21 | 25,800.00 | 25,950.00 | 24,750.00 | 25,500.00 | 22,580.81 | 19,666,140 |
| 2025-10-20 | 27,650.00 | 28,100.00 | 25,750.00 | 25,750.00 | 22,802.19 | 20,301,439 |
| 2025-10-17 | 27,750.00 | 28,300.00 | 27,500.00 | 27,650.00 | 24,484.68 | 17,342,562 |
| 2025-10-16 | 27,300.00 | 27,900.00 | 27,150.00 | 27,700.00 | 24,528.96 | 13,107,451 |
| 2025-10-15 | 27,700.00 | 27,850.00 | 27,150.00 | 27,250.00 | 24,130.47 | 14,691,897 |
| 2025-10-14 | 28,600.00 | 28,900.00 | 27,500.00 | 27,600.00 | 24,440.41 | 22,510,891 |
| 2025-10-13 | 27,600.00 | 28,250.00 | 27,450.00 | 28,250.00 | 25,016.00 | 14,084,462 |
| 2025-10-10 | 27,900.00 | 28,600.00 | 27,900.00 | 27,950.00 | 24,750.34 | 14,157,027 |
| 2025-10-09 | 27,900.00 | 28,400.00 | 27,600.00 | 27,750.00 | 24,573.24 | 9,146,885 |
| 2025-10-08 | 28,300.00 | 28,300.00 | 27,400.00 | 27,700.00 | 24,528.96 | 13,543,166 |
| 2025-10-07 | 28,250.00 | 28,650.00 | 28,000.00 | 28,000.00 | 24,794.62 | 18,235,106 |
| 2025-10-06 | 27,550.00 | 28,200.00 | 27,300.00 | 28,000.00 | 24,794.62 | 10,831,632 |
| 2025-10-03 | 27,400.00 | 27,600.00 | 27,000.00 | 27,250.00 | 24,130.47 | 8,576,689 |
| 2025-10-02 | 27,550.00 | 27,900.00 | 27,200.00 | 27,400.00 | 24,263.30 | 8,775,391 |
| 2025-10-01 | 27,950.00 | 27,950.00 | 27,350.00 | 27,400.00 | 24,263.30 | 7,712,897 |
| 2025-09-30 | 28,000.00 | 28,150.00 | 26,500.00 | 27,700.00 | 24,528.96 | 14,178,109 |
| 2025-09-29 | 27,700.00 | 29,100.00 | 27,700.00 | 28,000.00 | 24,794.62 | 18,228,411 |
| 2025-09-26 | 28,000.00 | 28,450.00 | 27,600.00 | 27,700.00 | 24,528.96 | 13,071,098 |
| 2025-09-25 | 27,550.00 | 28,400.00 | 27,300.00 | 27,950.00 | 24,750.34 | 24,280,838 |
| 2025-09-24 | 26,550.00 | 27,350.00 | 26,300.00 | 27,350.00 | 24,219.03 | 8,806,309 |
| 2025-09-23 | 27,000.00 | 27,400.00 | 26,500.00 | 26,550.00 | 23,510.61 | 5,808,960 |
| 2025-09-22 | 27,000.00 | 27,150.00 | 26,450.00 | 26,950.00 | 23,864.82 | 12,507,641 |
| 2025-09-19 | 27,450.00 | 27,450.00 | 26,650.00 | 26,700.00 | 23,643.44 | 11,131,829 |
| 2025-09-18 | 26,950.00 | 27,350.00 | 26,700.00 | 27,300.00 | 24,174.75 | 11,479,524 |
| 2025-09-17 | 27,750.00 | 28,000.00 | 26,850.00 | 26,900.00 | 23,820.54 | 15,762,847 |
| 2025-09-16 | 28,700.00 | 28,700.00 | 27,550.00 | 27,650.00 | 24,484.68 | 17,572,872 |
| 2025-09-15 | 27,100.00 | 28,650.00 | 26,950.00 | 28,600.00 | 25,325.93 | 32,769,020 |
| 2025-09-12 | 25,900.00 | 27,550.00 | 25,900.00 | 26,950.00 | 23,864.82 | 28,063,721 |
| 2025-09-11 | 25,400.00 | 25,800.00 | 25,050.00 | 25,750.00 | 22,802.19 | 13,224,426 |
| 2025-09-10 | 25,500.00 | 25,700.00 | 25,200.00 | 25,300.00 | 22,403.71 | 6,512,791 |
| 2025-09-09 | 25,400.00 | 25,500.00 | 25,050.00 | 25,450.00 | 22,536.53 | 8,199,183 |
| 2025-09-08 | 25,700.00 | 25,950.00 | 25,000.00 | 25,200.00 | 22,315.15 | 16,536,397 |
| 2025-09-05 | 26,500.00 | 27,100.00 | 25,800.00 | 25,900.00 | 22,935.02 | 16,209,664 |
| 2025-09-04 | 26,300.00 | 26,650.00 | 26,150.00 | 26,400.00 | 23,377.78 | 10,312,098 |
| 2025-09-03 | 25,450.00 | 26,450.00 | 25,400.00 | 26,250.00 | 23,244.95 | 11,998,367 |
| 2025-08-29 | 25,550.00 | 25,800.00 | 25,300.00 | 25,400.00 | 22,492.26 | 10,544,964 |
| 2025-08-28 | 25,600.00 | 26,100.00 | 25,400.00 | 25,550.00 | 22,625.09 | 9,967,519 |
| 2025-08-27 | 25,700.00 | 25,750.00 | 25,300.00 | 25,400.00 | 22,492.26 | 8,365,559 |
| 2025-08-26 | 24,500.00 | 25,550.00 | 24,500.00 | 25,500.00 | 22,580.81 | 11,473,141 |
| 2025-08-25 | 24,750.00 | 25,100.00 | 23,900.00 | 24,550.00 | 21,739.56 | 11,507,712 |
| 2025-08-22 | 25,300.00 | 25,650.00 | 24,250.00 | 24,550.00 | 21,739.56 | 21,736,780 |
| 2025-08-21 | 26,100.00 | 26,500.00 | 25,700.00 | 25,800.00 | 22,846.47 | 16,900,313 |
| 2025-08-20 | 27,200.00 | 27,200.00 | 25,500.00 | 25,950.00 | 22,979.30 | 36,724,531 |
| 2025-08-19 | 28,000.00 | 28,150.00 | 27,150.00 | 27,200.00 | 24,086.20 | 20,893,106 |
| 2025-08-18 | 27,150.00 | 27,850.00 | 26,900.00 | 27,600.00 | 24,440.41 | 34,712,577 |
| 2025-08-15 | 27,100.00 | 28,250.00 | 26,600.00 | 26,950.00 | 23,864.82 | 50,581,613 |
| 2025-08-14 | 27,000.00 | 27,100.00 | 26,400.00 | 26,800.00 | 23,731.99 | 17,181,686 |
| 2025-08-13 | 26,400.00 | 27,300.00 | 26,250.00 | 26,800.00 | 23,731.99 | 22,549,446 |
| 2025-08-12 | 26,500.00 | 26,500.00 | 25,950.00 | 26,250.00 | 23,244.95 | 12,834,438 |
| 2025-08-11 | 26,550.00 | 27,350.00 | 26,300.00 | 26,350.00 | 23,333.50 | 17,986,664 |
| 2025-08-08 | 26,750.00 | 26,800.00 | 25,900.00 | 26,350.00 | 23,333.50 | 10,955,184 |
| 2025-08-07 | 26,300.00 | 26,600.00 | 25,850.00 | 26,400.00 | 23,377.78 | 12,875,456 |
| 2025-08-06 | 26,000.00 | 26,350.00 | 25,850.00 | 25,900.00 | 22,935.02 | 11,533,675 |
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.