Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 21,400.00 | 21,450.00 | 21,000.00 | 21,250.00 | 16,816.11 | 12,570,057 |
| 2025-05-09 | 21,650.00 | 22,100.01 | 21,300.00 | 21,300.00 | 16,855.68 | 13,506,746 |
| 2025-05-08 | 21,700.00 | 21,800.00 | 21,400.00 | 21,600.00 | 17,093.08 | 7,518,475 |
| 2025-05-07 | 21,450.00 | 21,700.00 | 21,300.00 | 21,600.00 | 17,093.08 | 6,637,335 |
| 2025-05-06 | 21,950.00 | 21,950.00 | 21,300.00 | 21,450.00 | 16,974.38 | 10,652,910 |
| 2025-05-05 | 21,150.00 | 21,900.00 | 21,000.00 | 21,900.00 | 17,330.49 | 12,819,946 |
| 2025-04-29 | 21,400.00 | 21,450.00 | 21,200.00 | 21,300.00 | 16,855.68 | 4,856,539 |
| 2025-04-28 | 21,600.00 | 21,650.00 | 21,300.00 | 21,350.00 | 16,895.25 | 4,866,803 |
| 2025-04-25 | 21,600.00 | 22,150.01 | 21,500.00 | 21,550.00 | 17,053.52 | 10,089,358 |
| 2025-04-24 | 21,900.00 | 21,900.00 | 21,100.00 | 21,500.00 | 17,013.95 | 11,356,418 |
| 2025-04-23 | 22,250.01 | 22,450.01 | 21,650.00 | 21,650.00 | 17,132.65 | 10,739,976 |
| 2025-04-22 | 21,900.00 | 22,100.01 | 20,500.00 | 21,700.00 | 17,172.22 | 32,968,172 |
| 2025-04-21 | 21,900.00 | 22,700.01 | 21,900.00 | 22,000.00 | 17,409.62 | 16,572,324 |
| 2025-04-18 | 22,700.01 | 22,750.01 | 21,900.00 | 21,900.00 | 17,330.49 | 18,860,217 |
| 2025-04-17 | 22,050.01 | 22,600.01 | 22,050.01 | 22,400.01 | 17,726.16 | 11,109,841 |
| 2025-04-16 | 22,600.01 | 22,600.01 | 21,900.00 | 22,400.01 | 17,726.16 | 12,658,003 |
| 2025-04-15 | 21,500.00 | 22,800.01 | 21,050.00 | 22,300.01 | 17,647.03 | 32,257,719 |
| 2025-04-14 | 21,150.00 | 21,700.00 | 20,900.00 | 21,700.00 | 17,172.22 | 14,711,217 |
| 2025-04-11 | 20,000.00 | 20,800.00 | 19,700.00 | 20,800.00 | 16,460.01 | 19,713,090 |
| 2025-04-10 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 15,391.69 | 252,642 |
| 2025-04-09 | 18,050.00 | 19,650.00 | 18,050.00 | 18,200.00 | 14,402.51 | 16,068,206 |
| 2025-04-08 | 20,200.00 | 20,350.00 | 19,300.00 | 19,300.00 | 15,272.99 | 13,794,776 |
| 2025-04-04 | 19,300.00 | 21,150.00 | 19,300.00 | 20,700.00 | 16,380.87 | 21,070,779 |
| 2025-04-03 | 20,600.00 | 21,400.00 | 20,150.00 | 20,150.00 | 15,945.63 | 23,516,017 |
| 2025-04-02 | 21,950.00 | 22,300.01 | 21,600.00 | 21,650.00 | 17,132.65 | 9,453,437 |
| 2025-04-01 | 21,800.00 | 21,950.00 | 21,650.00 | 21,800.00 | 17,251.35 | 5,874,689 |
| 2025-03-31 | 21,150.00 | 21,900.00 | 21,050.00 | 21,750.00 | 17,211.79 | 17,846,266 |
| 2025-03-28 | 21,100.00 | 21,550.00 | 20,950.00 | 21,200.00 | 16,776.55 | 9,525,403 |
| 2025-03-27 | 21,150.00 | 21,300.00 | 21,000.00 | 21,050.00 | 16,657.84 | 6,454,856 |
| 2025-03-26 | 21,000.00 | 21,350.00 | 20,950.00 | 21,050.00 | 16,657.84 | 7,920,321 |
| 2025-03-25 | 21,100.00 | 21,150.00 | 20,950.00 | 20,950.00 | 16,578.71 | 7,738,712 |
| 2025-03-24 | 20,950.00 | 21,300.00 | 20,900.00 | 21,100.00 | 16,697.41 | 5,002,922 |
| 2025-03-21 | 21,000.00 | 21,300.00 | 20,850.00 | 20,950.00 | 16,578.71 | 6,895,289 |
| 2025-03-20 | 20,900.00 | 21,300.00 | 20,650.00 | 21,000.00 | 16,618.28 | 7,876,114 |
| 2025-03-19 | 20,450.00 | 20,850.00 | 20,450.00 | 20,800.00 | 16,460.01 | 11,239,078 |
| 2025-03-18 | 21,050.00 | 21,100.00 | 20,500.00 | 20,500.00 | 16,222.60 | 7,464,725 |
| 2025-03-17 | 21,000.00 | 21,100.00 | 20,800.00 | 20,900.00 | 16,539.14 | 14,226,344 |
| 2025-03-14 | 20,800.00 | 21,000.00 | 20,600.00 | 20,900.00 | 16,539.14 | 15,642,704 |
| 2025-03-13 | 22,150.01 | 22,200.01 | 20,800.00 | 20,900.00 | 16,539.14 | 29,202,918 |
| 2025-03-12 | 22,250.01 | 22,250.01 | 21,900.00 | 22,100.01 | 17,488.76 | 8,130,156 |
| 2025-03-11 | 21,550.00 | 22,600.01 | 21,500.00 | 22,200.01 | 17,567.89 | 22,709,920 |
| 2025-03-10 | 21,600.00 | 21,950.00 | 21,600.00 | 21,700.00 | 17,172.22 | 8,976,029 |
| 2025-03-07 | 22,100.01 | 22,300.01 | 21,600.00 | 21,600.00 | 17,093.08 | 12,906,796 |
| 2025-03-06 | 21,500.00 | 22,000.00 | 21,450.00 | 22,000.00 | 17,409.62 | 10,272,482 |
| 2025-03-05 | 21,950.00 | 22,050.01 | 21,500.00 | 21,500.00 | 17,013.95 | 6,607,188 |
| 2025-03-04 | 21,700.00 | 22,200.01 | 21,550.00 | 21,900.00 | 17,330.49 | 14,909,155 |
| 2025-03-03 | 21,450.00 | 21,800.00 | 21,250.00 | 21,750.00 | 17,211.79 | 10,368,127 |
| 2025-02-28 | 21,750.00 | 21,750.00 | 21,300.00 | 21,350.00 | 16,895.25 | 8,550,643 |
| 2025-02-27 | 21,600.00 | 21,650.00 | 21,200.00 | 21,650.00 | 17,132.65 | 10,317,739 |
| 2025-02-26 | 22,000.00 | 22,400.01 | 21,600.00 | 21,600.00 | 17,093.08 | 10,833,754 |
| 2025-02-25 | 21,650.00 | 22,000.00 | 21,500.00 | 22,000.00 | 17,409.62 | 13,452,555 |
| 2025-02-24 | 21,600.00 | 21,750.00 | 21,350.00 | 21,450.00 | 16,974.38 | 7,215,465 |
| 2025-02-21 | 21,400.00 | 21,850.00 | 21,350.00 | 21,450.00 | 16,974.38 | 8,925,174 |
| 2025-02-20 | 21,950.00 | 22,000.00 | 21,450.00 | 21,500.00 | 17,013.95 | 7,437,548 |
| 2025-02-19 | 21,750.00 | 22,050.01 | 21,550.00 | 21,850.00 | 17,290.92 | 8,294,035 |
| 2025-02-18 | 21,600.00 | 21,800.00 | 21,400.00 | 21,750.00 | 17,211.79 | 9,151,689 |
| 2025-02-17 | 21,650.00 | 22,150.01 | 21,500.00 | 21,600.00 | 17,093.08 | 12,698,011 |
| 2025-02-14 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 17,013.95 | 10,159,108 |
| 2025-02-13 | 21,550.00 | 21,800.00 | 21,350.00 | 21,750.00 | 17,211.79 | 10,309,341 |
| 2025-02-12 | 20,900.00 | 21,700.00 | 20,850.00 | 21,550.00 | 17,053.52 | 18,176,707 |
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.