Vietnam Construction and Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 17,350.00 | 18,000.00 | 17,300.00 | 17,900.00 | 14,165.10 | 4,207,787 |
| 2024-11-08 | 17,550.00 | 17,550.00 | 17,250.00 | 17,350.00 | 13,729.86 | 2,195,164 |
| 2024-11-07 | 17,700.00 | 17,700.00 | 17,400.00 | 17,450.00 | 13,809.00 | 3,120,586 |
| 2024-11-06 | 17,350.00 | 17,550.00 | 17,200.00 | 17,550.00 | 13,888.13 | 4,914,625 |
| 2024-11-05 | 17,250.00 | 17,450.00 | 17,100.00 | 17,100.00 | 13,532.03 | 2,786,996 |
| 2024-11-04 | 17,650.00 | 17,650.00 | 17,100.00 | 17,150.00 | 13,571.59 | 5,275,509 |
| 2024-11-01 | 17,750.00 | 17,900.00 | 17,500.00 | 17,500.00 | 13,848.56 | 3,261,254 |
| 2024-10-31 | 17,900.00 | 17,900.00 | 17,700.00 | 17,750.00 | 14,046.40 | 2,668,387 |
| 2024-10-30 | 17,900.00 | 18,050.00 | 17,600.00 | 17,750.00 | 14,046.40 | 10,782,432 |
| 2024-10-29 | 17,950.00 | 17,950.00 | 17,750.00 | 17,750.00 | 14,046.40 | 3,019,123 |
| 2024-10-28 | 17,750.00 | 17,950.00 | 17,700.00 | 17,800.00 | 14,085.97 | 1,650,572 |
| 2024-10-25 | 17,950.00 | 18,050.00 | 17,700.00 | 17,700.00 | 14,006.83 | 3,256,821 |
| 2024-10-24 | 18,150.00 | 18,200.00 | 17,850.00 | 17,950.00 | 14,204.67 | 3,494,650 |
| 2024-10-23 | 17,900.00 | 18,100.00 | 17,850.00 | 17,950.00 | 14,204.67 | 3,863,116 |
| 2024-10-22 | 18,100.00 | 18,250.00 | 17,850.00 | 17,900.00 | 14,165.10 | 5,117,229 |
| 2024-10-21 | 18,200.00 | 18,350.00 | 18,100.00 | 18,100.00 | 14,323.37 | 2,858,612 |
| 2024-10-18 | 18,500.00 | 18,500.00 | 18,200.00 | 18,200.00 | 14,402.51 | 4,267,740 |
| 2024-10-17 | 18,350.00 | 18,450.00 | 18,050.00 | 18,450.00 | 14,600.34 | 2,969,071 |
| 2024-10-16 | 18,300.00 | 18,450.00 | 18,150.00 | 18,200.00 | 14,402.51 | 2,085,173 |
| 2024-10-15 | 18,650.00 | 18,800.00 | 18,300.00 | 18,300.00 | 14,481.64 | 4,418,089 |
| 2024-10-14 | 18,600.00 | 18,850.00 | 18,550.00 | 18,550.00 | 14,679.48 | 4,524,115 |
| 2024-10-11 | 18,450.00 | 18,600.00 | 18,400.00 | 18,450.00 | 14,600.34 | 2,193,881 |
| 2024-10-10 | 18,700.00 | 18,750.00 | 18,400.00 | 18,400.00 | 14,560.78 | 3,220,430 |
| 2024-10-09 | 18,400.00 | 18,650.00 | 18,400.00 | 18,600.00 | 14,719.04 | 2,954,957 |
| 2024-10-08 | 18,250.00 | 18,450.00 | 18,150.00 | 18,300.00 | 14,481.64 | 2,752,120 |
| 2024-10-07 | 18,500.00 | 18,600.00 | 18,100.00 | 18,300.00 | 14,481.64 | 5,598,136 |
| 2024-10-04 | 18,700.00 | 18,800.00 | 18,300.00 | 18,400.00 | 14,560.78 | 6,055,714 |
| 2024-10-03 | 19,150.00 | 19,400.00 | 18,650.00 | 18,700.00 | 14,798.18 | 7,719,000 |
| 2024-10-02 | 19,200.00 | 19,400.00 | 19,100.00 | 19,100.00 | 15,114.72 | 5,569,792 |
| 2024-10-01 | 18,900.00 | 19,500.00 | 18,850.00 | 19,300.00 | 15,272.99 | 13,498,511 |
| 2024-09-30 | 18,700.00 | 19,000.00 | 18,700.00 | 18,750.00 | 14,837.75 | 4,103,511 |
| 2024-09-27 | 19,100.00 | 19,100.00 | 18,700.00 | 18,700.00 | 14,798.18 | 6,643,463 |
| 2024-09-26 | 18,950.00 | 19,150.00 | 18,800.00 | 18,950.00 | 14,996.02 | 5,970,334 |
| 2024-09-25 | 19,000.00 | 19,100.00 | 18,850.00 | 18,850.00 | 14,916.88 | 6,412,166 |
| 2024-09-24 | 18,700.00 | 18,850.00 | 18,650.00 | 18,850.00 | 14,916.88 | 3,193,836 |
| 2024-09-23 | 18,650.00 | 19,100.00 | 18,650.00 | 18,650.00 | 14,758.61 | 11,439,116 |
| 2024-09-20 | 18,650.00 | 18,700.00 | 18,450.00 | 18,650.00 | 14,758.61 | 6,352,927 |
| 2024-09-19 | 18,500.00 | 18,650.00 | 18,300.00 | 18,500.00 | 14,639.91 | 5,980,481 |
| 2024-09-18 | 18,700.00 | 18,850.00 | 18,300.00 | 18,350.00 | 14,521.21 | 6,009,889 |
| 2024-09-17 | 18,200.00 | 18,800.00 | 18,200.00 | 18,800.00 | 14,877.31 | 4,851,406 |
| 2024-09-16 | 18,300.00 | 18,500.00 | 18,000.00 | 18,200.00 | 14,402.51 | 2,884,507 |
| 2024-09-13 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 14,323.37 | 2,675,721 |
| 2024-09-12 | 18,600.00 | 18,600.00 | 18,000.00 | 18,000.00 | 14,244.24 | 3,199,085 |
| 2024-09-11 | 18,650.00 | 18,700.00 | 18,300.00 | 18,400.00 | 14,560.78 | 2,880,191 |
| 2024-09-10 | 19,000.00 | 19,050.00 | 18,600.00 | 18,650.00 | 14,758.61 | 2,702,781 |
| 2024-09-09 | 19,000.00 | 19,200.00 | 18,800.00 | 18,800.00 | 14,877.31 | 3,639,984 |
| 2024-09-06 | 18,950.00 | 19,250.00 | 18,950.00 | 19,000.00 | 15,035.58 | 2,770,433 |
| 2024-09-05 | 19,300.00 | 19,400.00 | 18,900.00 | 18,950.00 | 14,996.02 | 2,456,904 |
| 2024-09-04 | 18,550.00 | 19,500.00 | 18,550.00 | 19,300.00 | 15,272.99 | 6,791,712 |
| 2024-08-30 | 18,900.00 | 19,000.00 | 18,800.00 | 18,800.00 | 14,877.31 | 1,813,168 |
| 2024-08-29 | 19,150.00 | 19,150.00 | 18,900.00 | 18,900.00 | 14,956.45 | 1,904,964 |
| 2024-08-28 | 19,200.00 | 19,350.00 | 18,900.00 | 19,150.00 | 15,154.29 | 3,657,830 |
| 2024-08-27 | 18,950.00 | 19,250.00 | 18,800.00 | 19,150.00 | 15,154.29 | 3,632,285 |
| 2024-08-26 | 19,400.00 | 19,400.00 | 18,850.00 | 18,850.00 | 14,916.88 | 3,564,751 |
| 2024-08-23 | 19,050.00 | 19,150.00 | 18,850.00 | 19,000.00 | 15,035.58 | 3,408,337 |
| 2024-08-22 | 19,350.00 | 19,350.00 | 18,950.00 | 19,000.00 | 15,035.58 | 3,472,722 |
| 2024-08-21 | 19,150.00 | 19,750.00 | 19,150.00 | 19,350.00 | 15,312.55 | 8,586,685 |
| 2024-08-20 | 18,900.00 | 19,250.00 | 18,850.00 | 19,200.00 | 15,193.85 | 5,609,333 |
| 2024-08-19 | 19,200.00 | 19,400.00 | 18,900.00 | 18,900.00 | 14,956.45 | 3,447,061 |
| 2024-08-16 | 18,650.00 | 19,150.00 | 18,500.00 | 19,050.00 | 15,075.15 | 6,023,288 |
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.