Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 20,400.00 | 21,000.00 | 20,400.00 | 20,850.00 | 16,499.57 | 12,330,945 |
| 2025-02-10 | 20,350.00 | 20,650.00 | 20,100.00 | 20,300.00 | 16,064.33 | 8,911,061 |
| 2025-02-07 | 20,400.00 | 20,650.00 | 20,300.00 | 20,300.00 | 16,064.33 | 12,096,382 |
| 2025-02-06 | 20,700.00 | 20,850.00 | 20,300.00 | 20,350.00 | 16,103.90 | 8,945,703 |
| 2025-02-05 | 20,550.00 | 20,600.00 | 20,350.00 | 20,600.00 | 16,301.74 | 8,498,738 |
| 2025-02-04 | 20,200.00 | 20,700.00 | 20,200.00 | 20,500.00 | 16,222.60 | 12,880,202 |
| 2025-02-03 | 19,750.00 | 20,200.00 | 19,700.00 | 20,100.00 | 15,906.06 | 8,525,216 |
| 2025-01-24 | 19,700.00 | 19,900.00 | 19,550.00 | 19,700.00 | 15,589.53 | 6,027,137 |
| 2025-01-23 | 19,700.00 | 20,000.00 | 19,500.00 | 19,800.00 | 15,668.66 | 15,040,958 |
| 2025-01-22 | 19,550.00 | 19,700.00 | 19,400.00 | 19,500.00 | 15,431.26 | 8,209,821 |
| 2025-01-21 | 19,700.00 | 19,700.00 | 19,350.00 | 19,450.00 | 15,391.69 | 8,465,930 |
| 2025-01-20 | 19,700.00 | 19,850.00 | 19,350.00 | 19,450.00 | 15,391.69 | 7,257,339 |
| 2025-01-17 | 19,500.00 | 19,800.00 | 19,350.00 | 19,550.00 | 15,470.82 | 10,564,842 |
| 2025-01-16 | 19,500.00 | 19,650.00 | 19,300.00 | 19,500.00 | 15,431.26 | 10,082,359 |
| 2025-01-15 | 18,650.00 | 19,700.00 | 18,550.00 | 19,500.00 | 15,431.26 | 23,243,782 |
| 2025-01-14 | 18,550.00 | 18,850.00 | 18,500.00 | 18,550.00 | 14,679.48 | 8,895,431 |
| 2025-01-13 | 18,200.00 | 18,800.00 | 18,150.00 | 18,450.00 | 14,600.34 | 8,234,316 |
| 2025-01-10 | 18,000.00 | 18,500.00 | 18,000.00 | 18,200.00 | 14,402.51 | 6,074,960 |
| 2025-01-09 | 18,200.00 | 18,450.00 | 18,000.00 | 18,000.00 | 14,244.24 | 4,401,993 |
| 2025-01-08 | 17,900.00 | 18,150.00 | 17,800.00 | 18,150.00 | 14,362.94 | 2,368,958 |
| 2025-01-07 | 18,450.00 | 18,450.00 | 17,800.00 | 17,900.00 | 14,165.10 | 5,420,026 |
| 2025-01-06 | 18,100.00 | 18,650.00 | 18,050.00 | 18,250.00 | 14,442.07 | 8,429,104 |
| 2025-01-03 | 18,300.00 | 18,450.00 | 18,100.00 | 18,100.00 | 14,323.37 | 3,757,557 |
| 2025-01-02 | 18,200.00 | 18,500.00 | 18,150.00 | 18,300.00 | 14,481.64 | 4,505,102 |
| 2024-12-31 | 18,400.00 | 18,600.00 | 18,150.00 | 18,150.00 | 14,362.94 | 2,973,969 |
| 2024-12-30 | 18,200.00 | 18,700.00 | 18,150.00 | 18,450.00 | 14,600.34 | 9,289,324 |
| 2024-12-27 | 18,000.00 | 18,350.00 | 17,850.00 | 18,200.00 | 14,402.51 | 7,754,925 |
| 2024-12-26 | 18,250.00 | 18,350.00 | 17,900.00 | 17,900.00 | 14,165.10 | 4,405,025 |
| 2024-12-25 | 17,300.00 | 18,450.00 | 17,300.00 | 18,200.00 | 14,402.51 | 21,193,950 |
| 2024-12-24 | 17,300.00 | 17,350.00 | 17,200.00 | 17,250.00 | 13,650.73 | 2,990,416 |
| 2024-12-23 | 17,400.00 | 17,450.00 | 17,250.00 | 17,300.00 | 13,690.29 | 2,808,807 |
| 2024-12-20 | 17,400.00 | 17,500.00 | 17,250.00 | 17,300.00 | 13,690.29 | 5,479,046 |
| 2024-12-19 | 17,500.00 | 17,500.00 | 17,250.00 | 17,400.00 | 13,769.43 | 7,027,209 |
| 2024-12-18 | 17,600.00 | 17,700.00 | 17,500.00 | 17,600.00 | 13,927.70 | 2,033,035 |
| 2024-12-17 | 17,600.00 | 17,650.00 | 17,550.00 | 17,550.00 | 13,888.13 | 4,595,032 |
| 2024-12-16 | 17,600.00 | 17,650.00 | 17,450.00 | 17,600.00 | 13,927.70 | 2,115,149 |
| 2024-12-13 | 17,750.00 | 17,750.00 | 17,500.00 | 17,500.00 | 13,848.56 | 6,419,631 |
| 2024-12-12 | 17,900.00 | 17,950.00 | 17,700.00 | 17,750.00 | 14,046.40 | 2,570,862 |
| 2024-12-11 | 18,000.00 | 18,050.00 | 17,800.00 | 17,800.00 | 14,085.97 | 4,258,875 |
| 2024-12-10 | 18,050.00 | 18,200.00 | 17,900.00 | 17,900.00 | 14,165.10 | 3,165,492 |
| 2024-12-09 | 17,950.00 | 18,200.00 | 17,900.00 | 18,050.00 | 14,283.80 | 4,100,012 |
| 2024-12-06 | 18,050.00 | 18,300.00 | 17,850.00 | 17,850.00 | 14,125.54 | 5,378,153 |
| 2024-12-05 | 17,600.00 | 18,000.00 | 17,500.00 | 18,000.00 | 14,244.24 | 4,135,890 |
| 2024-12-04 | 17,800.00 | 18,000.00 | 17,550.00 | 17,600.00 | 13,927.70 | 3,754,757 |
| 2024-12-03 | 18,000.00 | 18,000.00 | 17,700.00 | 17,700.00 | 14,006.83 | 3,670,893 |
| 2024-12-02 | 17,550.00 | 18,300.00 | 17,500.00 | 18,000.00 | 14,244.24 | 8,891,815 |
| 2024-11-29 | 17,600.00 | 17,600.00 | 17,400.00 | 17,400.00 | 13,769.43 | 3,242,241 |
| 2024-11-28 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 13,848.56 | 2,030,585 |
| 2024-11-27 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 13,848.56 | 1,744,351 |
| 2024-11-26 | 17,550.00 | 17,900.00 | 17,550.00 | 17,700.00 | 14,006.83 | 3,996,319 |
| 2024-11-25 | 17,500.00 | 17,650.00 | 17,450.00 | 17,550.00 | 13,888.13 | 3,240,725 |
| 2024-11-22 | 17,350.00 | 17,850.00 | 17,300.00 | 17,450.00 | 13,809.00 | 5,275,509 |
| 2024-11-21 | 17,300.00 | 17,450.00 | 17,150.00 | 17,350.00 | 13,729.86 | 4,492,739 |
| 2024-11-20 | 17,350.00 | 17,600.00 | 17,200.00 | 17,300.00 | 13,690.29 | 5,301,987 |
| 2024-11-19 | 17,400.00 | 17,500.00 | 17,000.00 | 17,300.00 | 13,690.29 | 4,205,338 |
| 2024-11-18 | 17,250.00 | 17,550.00 | 17,150.00 | 17,300.00 | 13,690.29 | 4,179,094 |
| 2024-11-15 | 17,150.00 | 17,400.00 | 17,050.00 | 17,250.00 | 13,650.73 | 4,788,421 |
| 2024-11-14 | 17,500.00 | 17,600.00 | 17,200.00 | 17,200.00 | 13,611.16 | 2,199,480 |
| 2024-11-13 | 17,600.00 | 17,750.00 | 17,350.00 | 17,450.00 | 13,809.00 | 3,603,125 |
| 2024-11-12 | 17,900.00 | 18,050.00 | 17,600.00 | 17,600.00 | 13,927.70 | 2,299,091 |
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.