Vietnam Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,411.76 | 23,802 |
| 2026-01-28 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,411.76 | 4,600 |
| 2026-01-27 | 8,100.00 | 8,100.00 | 7,300.00 | 8,100.00 | 7,504.41 | 22,629 |
| 2026-01-26 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,504.41 | 6,510 |
| 2026-01-23 | 8,200.00 | 8,300.00 | 7,900.00 | 8,200.00 | 7,597.06 | 14,650 |
| 2026-01-22 | 7,900.00 | 8,300.00 | 7,700.00 | 8,200.00 | 7,597.06 | 51,005 |
| 2026-01-21 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,504.41 | 7,335 |
| 2026-01-20 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,411.76 | 9,860 |
| 2026-01-19 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,597.06 | 15,870 |
| 2026-01-16 | 8,100.00 | 8,200.00 | 7,800.00 | 8,100.00 | 7,504.41 | 19,100 |
| 2026-01-15 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,504.41 | 13,900 |
| 2026-01-14 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,597.06 | 75,900 |
| 2026-01-13 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,597.06 | 55,200 |
| 2026-01-12 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 7,597.06 | 98,550 |
| 2026-01-09 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,504.41 | 20,803 |
| 2026-01-08 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,689.71 | 93,300 |
| 2026-01-07 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,597.06 | 46,303 |
| 2026-01-06 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 7,597.06 | 66,042 |
| 2026-01-05 | 8,300.00 | 8,400.00 | 8,000.00 | 8,100.00 | 7,504.41 | 5,000 |
| 2025-12-31 | 8,400.00 | 8,400.00 | 7,900.00 | 8,100.00 | 7,504.41 | 8,400 |
| 2025-12-30 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,411.76 | 10,300 |
| 2025-12-29 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 7,504.41 | 15,137 |
| 2025-12-26 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,411.76 | 23,900 |
| 2025-12-25 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,411.76 | 9,400 |
| 2025-12-24 | 8,100.00 | 8,400.00 | 8,000.00 | 8,200.00 | 7,597.06 | 7,400 |
| 2025-12-23 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,411.76 | 5,005 |
| 2025-12-22 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,319.12 | 7,200 |
| 2025-12-19 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,226.47 | 7,400 |
| 2025-12-18 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,226.47 | 13,300 |
| 2025-12-17 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,411.76 | 4,000 |
| 2025-12-16 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,411.76 | 9,600 |
| 2025-12-15 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,504.41 | 25,100 |
| 2025-12-12 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,504.41 | 58,503 |
| 2025-12-11 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,597.06 | 25,200 |
| 2025-12-10 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,689.71 | 4,476 |
| 2025-12-09 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 7,689.71 | 17,003 |
| 2025-12-08 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,689.71 | 8,245 |
| 2025-12-05 | 8,500.00 | 8,600.00 | 8,300.00 | 8,300.00 | 7,689.71 | 38,100 |
| 2025-12-04 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,782.35 | 11,600 |
| 2025-12-03 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,689.71 | 17,300 |
| 2025-12-02 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,689.71 | 19,800 |
| 2025-12-01 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,689.71 | 18,300 |
| 2025-11-28 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,689.71 | 22,200 |
| 2025-11-27 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,875.00 | 25,395 |
| 2025-11-26 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,967.65 | 68,700 |
| 2025-11-25 | 8,200.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,060.29 | 46,874 |
| 2025-11-24 | 9,000.00 | 9,000.00 | 8,300.00 | 8,800.00 | 8,152.94 | 62,510 |
| 2025-11-21 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,152.94 | 77,900 |
| 2025-11-20 | 8,400.00 | 9,100.00 | 8,400.00 | 8,800.00 | 8,152.94 | 139,839 |
| 2025-11-19 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,782.35 | 41,100 |
| 2025-11-18 | 8,500.00 | 8,600.00 | 8,100.00 | 8,400.00 | 7,782.35 | 24,000 |
| 2025-11-17 | 7,800.00 | 8,600.00 | 7,800.00 | 8,500.00 | 7,875.00 | 204,137 |
| 2025-11-14 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,319.12 | 38,280 |
| 2025-11-13 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,319.12 | 6,600 |
| 2025-11-12 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,319.12 | 25,820 |
| 2025-11-11 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,319.12 | 22,135 |
| 2025-11-10 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,319.12 | 13,857 |
| 2025-11-07 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,319.12 | 6,300 |
| 2025-11-06 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,411.76 | 11,000 |
| 2025-11-05 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,411.76 | 31,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 500.0000 VND |
| 2019-04-09 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.