Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 26,350.00 | 26,700.00 | 26,150.00 | 26,600.00 | 23,554.88 | 11,629,817 |
| 2025-08-01 | 25,800.00 | 27,450.00 | 25,400.00 | 26,400.00 | 23,377.78 | 24,323,865 |
| 2025-07-31 | 25,700.00 | 25,900.00 | 24,650.00 | 25,900.00 | 22,935.02 | 18,189,867 |
| 2025-07-30 | 25,200.00 | 25,500.00 | 24,500.00 | 25,400.00 | 22,492.26 | 17,981,890 |
| 2025-07-29 | 26,400.00 | 26,450.00 | 24,650.00 | 24,650.00 | 21,828.12 | 39,961,861 |
| 2025-07-28 | 26,300.00 | 26,600.00 | 25,650.00 | 26,350.00 | 23,333.50 | 16,330,095 |
| 2025-07-25 | 24,700.00 | 25,700.00 | 24,450.00 | 25,700.00 | 22,757.92 | 32,407,286 |
| 2025-07-24 | 24,500.00 | 24,500.00 | 23,800.00 | 24,050.00 | 21,296.80 | 11,859,219 |
| 2025-07-23 | 23,700.00 | 25,000.00 | 23,450.00 | 24,300.00 | 21,518.18 | 28,543,662 |
| 2025-07-22 | 23,250.00 | 23,450.00 | 23,050.00 | 23,400.00 | 20,721.21 | 9,971,735 |
| 2025-07-21 | 23,550.00 | 23,850.00 | 23,200.00 | 23,350.00 | 20,676.94 | 12,169,871 |
| 2025-07-18 | 23,700.00 | 23,900.00 | 23,000.00 | 23,350.00 | 20,676.94 | 12,147,007 |
| 2025-07-17 | 23,500.00 | 24,000.00 | 23,250.00 | 23,350.00 | 20,676.94 | 16,550,545 |
| 2025-07-16 | 22,850.00 | 23,600.00 | 22,800.00 | 23,300.00 | 20,632.66 | 21,996,822 |
| 2025-07-15 | 23,300.00 | 23,450.00 | 22,850.00 | 22,850.00 | 20,234.18 | 10,999,259 |
| 2025-07-14 | 23,000.00 | 23,300.00 | 22,550.00 | 23,150.00 | 20,499.83 | 13,485,418 |
| 2025-07-11 | 23,150.00 | 23,200.00 | 22,600.00 | 22,800.00 | 20,189.90 | 13,228,152 |
| 2025-07-10 | 23,100.00 | 23,650.00 | 23,000.00 | 23,100.00 | 20,455.56 | 15,219,412 |
| 2025-07-09 | 23,000.00 | 23,300.00 | 22,750.00 | 22,800.00 | 20,189.90 | 12,809,209 |
| 2025-07-08 | 23,100.00 | 23,150.00 | 22,750.00 | 22,850.00 | 20,234.18 | 8,612,879 |
| 2025-07-07 | 23,000.00 | 23,000.00 | 22,750.00 | 22,900.00 | 20,278.45 | 8,713,462 |
| 2025-07-04 | 23,250.00 | 23,500.00 | 22,700.00 | 22,850.00 | 20,234.18 | 10,321,073 |
| 2025-07-03 | 22,700.00 | 23,400.00 | 22,600.00 | 23,000.00 | 20,367.01 | 22,188,002 |
| 2025-07-02 | 23,000.00 | 23,050.00 | 22,600.00 | 22,700.00 | 20,101.35 | 9,592,800 |
| 2025-07-01 | 23,250.00 | 23,500.00 | 22,800.00 | 23,050.00 | 20,411.28 | 27,376,647 |
| 2025-06-30 | 22,050.00 | 22,300.00 | 21,850.00 | 22,050.00 | 19,525.76 | 6,945,603 |
| 2025-06-27 | 21,950.00 | 22,150.00 | 21,900.00 | 22,000.00 | 19,481.48 | 14,957,329 |
| 2025-06-26 | 21,600.00 | 22,000.00 | 21,450.00 | 21,750.00 | 19,260.10 | 11,566,367 |
| 2025-06-25 | 21,700.00 | 21,950.00 | 21,550.00 | 21,550.00 | 19,083.00 | 7,771,165 |
| 2025-06-24 | 22,100.00 | 22,150.00 | 21,450.00 | 21,600.00 | 19,127.28 | 12,644,325 |
| 2025-06-23 | 21,250.00 | 22,350.00 | 21,250.00 | 21,950.00 | 19,437.21 | 18,564,950 |
| 2025-06-20 | 20,850.00 | 21,400.00 | 20,800.00 | 21,350.00 | 18,905.89 | 19,374,000 |
| 2025-06-19 | 20,900.00 | 21,050.00 | 20,750.00 | 20,750.00 | 18,374.58 | 7,221,257 |
| 2025-06-18 | 20,800.00 | 21,400.00 | 20,750.00 | 20,850.00 | 18,463.13 | 16,525,186 |
| 2025-06-17 | 20,200.00 | 20,700.00 | 20,050.00 | 20,600.00 | 18,241.75 | 13,348,269 |
| 2025-06-16 | 19,500.00 | 20,150.00 | 19,500.00 | 20,150.00 | 17,843.27 | 6,338,156 |
| 2025-06-13 | 19,750.00 | 20,000.00 | 19,350.00 | 19,700.00 | 17,444.78 | 11,667,941 |
| 2025-06-12 | 20,000.00 | 20,200.00 | 20,000.00 | 20,050.00 | 17,754.72 | 4,103,332 |
| 2025-06-11 | 20,200.00 | 20,200.00 | 19,600.00 | 20,000.00 | 17,710.44 | 5,275,714 |
| 2025-06-10 | 21,350.00 | 21,750.00 | 21,350.00 | 21,450.00 | 17,587.45 | 10,588,873 |
| 2025-06-09 | 21,850.00 | 22,000.00 | 21,350.00 | 21,400.00 | 17,546.46 | 11,792,768 |
| 2025-06-06 | 22,250.01 | 22,350.01 | 21,850.00 | 21,950.00 | 17,997.42 | 12,324,751 |
| 2025-06-05 | 22,400.01 | 22,900.01 | 22,200.01 | 22,250.01 | 18,243.39 | 11,059,083 |
| 2025-06-04 | 22,600.01 | 23,200.01 | 22,300.01 | 22,400.01 | 18,366.38 | 13,645,524 |
| 2025-06-03 | 22,600.01 | 22,750.01 | 22,300.01 | 22,500.01 | 18,448.38 | 12,500,808 |
| 2025-06-02 | 21,700.00 | 22,700.01 | 21,650.00 | 22,550.01 | 18,489.37 | 13,082,923 |
| 2025-05-30 | 22,250.01 | 22,300.01 | 21,800.00 | 21,800.00 | 17,874.43 | 17,461,634 |
| 2025-05-29 | 22,300.01 | 22,650.01 | 22,150.01 | 22,250.01 | 18,243.39 | 13,508,285 |
| 2025-05-28 | 22,500.01 | 22,800.01 | 22,150.01 | 22,200.01 | 18,202.40 | 10,893,309 |
| 2025-05-27 | 22,450.01 | 22,750.01 | 22,150.01 | 22,350.01 | 18,325.39 | 15,158,729 |
| 2025-05-26 | 23,200.01 | 23,200.01 | 22,350.01 | 22,950.01 | 18,161.40 | 21,729,945 |
| 2025-05-23 | 23,000.01 | 23,500.01 | 22,900.01 | 23,050.01 | 18,240.54 | 13,679,968 |
| 2025-05-22 | 23,300.01 | 23,600.01 | 22,750.01 | 22,950.01 | 18,161.40 | 16,369,079 |
| 2025-05-21 | 22,100.01 | 23,350.01 | 21,800.00 | 23,350.01 | 18,477.94 | 37,977,228 |
| 2025-05-20 | 22,000.00 | 22,350.01 | 21,800.00 | 21,850.00 | 17,290.92 | 14,343,241 |
| 2025-05-19 | 21,750.00 | 22,150.01 | 21,700.00 | 21,900.00 | 17,330.49 | 12,336,147 |
| 2025-05-16 | 22,100.01 | 22,350.01 | 21,800.00 | 21,850.00 | 17,290.92 | 15,369,544 |
| 2025-05-15 | 21,500.00 | 22,200.01 | 21,450.00 | 22,050.01 | 17,449.19 | 26,280,968 |
| 2025-05-14 | 21,550.00 | 21,900.00 | 21,350.00 | 21,450.00 | 16,974.38 | 11,598,958 |
| 2025-05-13 | 21,500.00 | 21,550.00 | 21,300.00 | 21,450.00 | 16,974.38 | 7,718,563 |
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.