Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5,850.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 16,900 |
| 2024-08-13 | 5,800.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,850.00 | 52,800 |
| 2024-08-12 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 126,300 |
| 2024-08-09 | 5,890.00 | 5,900.00 | 5,720.00 | 5,800.00 | 5,800.00 | 24,400 |
| 2024-08-08 | 5,800.00 | 5,890.00 | 5,720.00 | 5,890.00 | 5,890.00 | 42,300 |
| 2024-08-07 | 5,980.00 | 5,980.00 | 5,780.00 | 5,780.00 | 5,780.00 | 68,400 |
| 2024-08-06 | 5,800.00 | 5,800.00 | 5,630.00 | 5,780.00 | 5,780.00 | 27,000 |
| 2024-08-05 | 5,800.00 | 5,990.00 | 5,650.00 | 5,660.00 | 5,660.00 | 14,400 |
| 2024-08-02 | 5,730.00 | 6,000.00 | 5,650.00 | 5,800.00 | 5,800.00 | 17,900 |
| 2024-08-01 | 5,860.00 | 6,010.00 | 5,720.00 | 5,730.00 | 5,730.00 | 20,900 |
| 2024-07-31 | 6,070.00 | 6,070.00 | 5,660.00 | 6,010.00 | 6,010.00 | 22,000 |
| 2024-07-30 | 6,010.00 | 6,090.00 | 6,000.00 | 6,070.00 | 6,070.00 | 14,000 |
| 2024-07-29 | 6,010.00 | 6,460.00 | 6,010.00 | 6,090.00 | 6,090.00 | 26,500 |
| 2024-07-26 | 6,020.00 | 6,100.00 | 6,020.00 | 6,040.00 | 6,040.00 | 12,400 |
| 2024-07-25 | 6,050.00 | 6,070.00 | 5,900.00 | 6,050.00 | 6,050.00 | 46,500 |
| 2024-07-24 | 6,090.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | 19,000 |
| 2024-07-23 | 6,140.00 | 6,140.00 | 6,030.00 | 6,090.00 | 6,090.00 | 37,000 |
| 2024-07-22 | 6,150.00 | 6,160.00 | 6,010.00 | 6,080.00 | 6,080.00 | 86,800 |
| 2024-07-19 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | 40,900 |
| 2024-07-18 | 6,200.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,250.00 | 92,900 |
| 2024-07-17 | 6,250.00 | 6,250.00 | 6,130.00 | 6,150.00 | 6,150.00 | 60,500 |
| 2024-07-16 | 6,390.00 | 6,390.00 | 6,110.00 | 6,260.00 | 6,260.00 | 15,100 |
| 2024-07-15 | 6,460.00 | 6,460.00 | 6,150.00 | 6,190.00 | 6,190.00 | 61,200 |
| 2024-07-12 | 6,300.00 | 6,400.00 | 6,290.00 | 6,290.00 | 6,290.00 | 156,800 |
| 2024-07-11 | 6,100.00 | 6,350.00 | 6,100.00 | 6,310.00 | 6,310.00 | 279,800 |
| 2024-07-10 | 6,230.00 | 6,230.00 | 6,100.00 | 6,100.00 | 6,100.00 | 108,300 |
| 2024-07-09 | 6,200.00 | 6,280.00 | 6,170.00 | 6,230.00 | 6,230.00 | 94,500 |
| 2024-07-08 | 5,800.00 | 6,190.00 | 5,800.00 | 6,160.00 | 6,160.00 | 278,000 |
| 2024-07-05 | 5,750.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,790.00 | 58,400 |
| 2024-07-04 | 5,670.00 | 5,800.00 | 5,500.00 | 5,750.00 | 5,750.00 | 60,500 |
| 2024-07-03 | 5,700.00 | 5,700.00 | 5,640.00 | 5,670.00 | 5,670.00 | 11,400 |
| 2024-07-02 | 5,670.00 | 5,670.00 | 5,630.00 | 5,670.00 | 5,670.00 | 41,300 |
| 2024-07-01 | 5,690.00 | 5,690.00 | 5,610.00 | 5,670.00 | 5,670.00 | 31,900 |
| 2024-06-28 | 5,620.00 | 5,740.00 | 5,560.00 | 5,680.00 | 5,680.00 | 33,400 |
| 2024-06-27 | 5,790.00 | 5,790.00 | 5,660.00 | 5,700.00 | 5,700.00 | 14,500 |
| 2024-06-26 | 5,770.00 | 5,770.00 | 5,600.00 | 5,720.00 | 5,720.00 | 20,500 |
| 2024-06-25 | 5,750.00 | 5,750.00 | 5,350.00 | 5,720.00 | 5,720.00 | 68,000 |
| 2024-06-24 | 5,740.00 | 5,840.00 | 5,740.00 | 5,750.00 | 5,750.00 | 29,300 |
| 2024-06-21 | 5,700.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,730.00 | 28,500 |
| 2024-06-20 | 5,630.00 | 5,700.00 | 5,600.00 | 5,610.00 | 5,610.00 | 113,700 |
| 2024-06-19 | 5,710.00 | 5,730.00 | 5,570.00 | 5,630.00 | 5,630.00 | 75,600 |
| 2024-06-18 | 5,730.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 84,000 |
| 2024-06-17 | 5,840.00 | 5,840.00 | 5,730.00 | 5,740.00 | 5,740.00 | 63,600 |
| 2024-06-14 | 5,850.00 | 5,900.00 | 5,840.00 | 5,840.00 | 5,840.00 | 36,300 |
| 2024-06-13 | 5,900.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | 59,600 |
| 2024-06-12 | 5,820.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,900.00 | 41,000 |
| 2024-06-11 | 5,950.00 | 5,990.00 | 5,880.00 | 5,880.00 | 5,880.00 | 139,300 |
| 2024-06-10 | 6,040.00 | 6,040.00 | 5,950.00 | 5,950.00 | 5,950.00 | 75,300 |
| 2024-06-07 | 6,040.00 | 6,040.00 | 5,940.00 | 6,000.00 | 6,000.00 | 99,500 |
| 2024-06-06 | 6,000.00 | 6,050.00 | 5,960.00 | 6,040.00 | 6,040.00 | 174,700 |
| 2024-06-05 | 6,070.00 | 6,070.00 | 5,990.00 | 6,000.00 | 6,000.00 | 93,100 |
| 2024-06-04 | 6,050.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | 97,900 |
| 2024-06-03 | 6,050.00 | 6,050.00 | 5,980.00 | 6,050.00 | 6,050.00 | 73,900 |
| 2024-05-31 | 6,030.00 | 6,070.00 | 5,990.00 | 6,050.00 | 6,050.00 | 43,100 |
| 2024-05-30 | 6,000.00 | 6,040.00 | 5,920.00 | 6,030.00 | 6,030.00 | 68,600 |
| 2024-05-29 | 6,070.00 | 6,070.00 | 5,910.00 | 6,010.00 | 6,010.00 | 109,100 |
| 2024-05-28 | 6,030.00 | 6,060.00 | 5,900.00 | 5,950.00 | 5,950.00 | 56,000 |
| 2024-05-27 | 5,860.00 | 6,070.00 | 5,860.00 | 6,030.00 | 6,030.00 | 15,900 |
| 2024-05-24 | 6,150.00 | 6,150.00 | 5,950.00 | 6,030.00 | 6,030.00 | 67,100 |
| 2024-05-23 | 6,150.00 | 6,250.00 | 6,020.00 | 6,020.00 | 6,020.00 | 59,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-01-17 | 999.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.