Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 6,150.00 | 6,270.00 | 6,100.00 | 6,150.00 | 6,150.00 | 107,100 |
| 2024-05-21 | 6,180.00 | 6,290.00 | 6,100.00 | 6,130.00 | 6,130.00 | 84,200 |
| 2024-05-20 | 6,170.00 | 6,200.00 | 6,150.00 | 6,160.00 | 6,160.00 | 27,300 |
| 2024-05-17 | 6,190.00 | 6,290.00 | 6,100.00 | 6,170.00 | 6,170.00 | 29,900 |
| 2024-05-16 | 6,190.00 | 6,390.00 | 6,150.00 | 6,190.00 | 6,190.00 | 53,300 |
| 2024-05-15 | 5,830.00 | 6,230.00 | 5,830.00 | 6,190.00 | 6,190.00 | 93,300 |
| 2024-05-14 | 5,850.00 | 5,860.00 | 5,810.00 | 5,830.00 | 5,830.00 | 67,400 |
| 2024-05-13 | 5,750.00 | 5,840.00 | 5,750.00 | 5,810.00 | 5,810.00 | 43,600 |
| 2024-05-10 | 5,810.00 | 5,840.00 | 5,730.00 | 5,800.00 | 5,800.00 | 13,300 |
| 2024-05-09 | 5,800.00 | 5,840.00 | 5,750.00 | 5,840.00 | 5,840.00 | 63,500 |
| 2024-05-08 | 5,760.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,800.00 | 42,500 |
| 2024-05-07 | 5,850.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | 51,700 |
| 2024-05-06 | 5,690.00 | 5,850.00 | 5,690.00 | 5,700.00 | 5,700.00 | 46,900 |
| 2024-05-03 | 5,750.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,690.00 | 45,100 |
| 2024-05-02 | 5,670.00 | 5,700.00 | 5,410.00 | 5,600.00 | 5,600.00 | 55,000 |
| 2024-04-26 | 5,790.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 52,700 |
| 2024-04-25 | 5,820.00 | 5,900.00 | 5,700.00 | 5,780.00 | 5,780.00 | 15,300 |
| 2024-04-24 | 5,750.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,820.00 | 117,100 |
| 2024-04-23 | 5,880.00 | 5,880.00 | 5,640.00 | 5,700.00 | 5,700.00 | 19,900 |
| 2024-04-22 | 5,520.00 | 5,680.00 | 5,520.00 | 5,680.00 | 5,680.00 | 81,600 |
| 2024-04-19 | 5,700.00 | 5,700.00 | 5,380.00 | 5,510.00 | 5,510.00 | 163,200 |
| 2024-04-17 | 5,990.00 | 5,990.00 | 5,660.00 | 5,750.00 | 5,750.00 | 79,300 |
| 2024-04-16 | 5,800.00 | 5,800.00 | 5,420.00 | 5,700.00 | 5,700.00 | 104,200 |
| 2024-04-15 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 97,100 |
| 2024-04-12 | 5,990.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,900.00 | 166,500 |
| 2024-04-11 | 6,000.00 | 6,000.00 | 5,890.00 | 5,930.00 | 5,930.00 | 173,700 |
| 2024-04-10 | 6,040.00 | 6,070.00 | 5,980.00 | 6,020.00 | 6,020.00 | 128,400 |
| 2024-04-09 | 6,050.00 | 6,080.00 | 5,990.00 | 6,010.00 | 6,010.00 | 163,000 |
| 2024-04-08 | 6,100.00 | 6,250.00 | 6,000.00 | 6,050.00 | 6,050.00 | 105,000 |
| 2024-04-05 | 6,060.00 | 6,390.00 | 6,060.00 | 6,100.00 | 6,100.00 | 157,500 |
| 2024-04-04 | 6,500.00 | 6,560.00 | 6,380.00 | 6,440.00 | 6,440.00 | 157,800 |
| 2024-04-03 | 6,510.00 | 6,620.00 | 6,400.00 | 6,520.00 | 6,520.00 | 275,300 |
| 2024-04-02 | 6,620.00 | 6,660.00 | 6,500.00 | 6,520.00 | 6,520.00 | 224,900 |
| 2024-04-01 | 6,670.00 | 6,670.00 | 6,580.00 | 6,620.00 | 6,620.00 | 143,500 |
| 2024-03-29 | 6,670.00 | 6,680.00 | 6,620.00 | 6,680.00 | 6,680.00 | 130,500 |
| 2024-03-28 | 6,680.00 | 6,770.00 | 6,640.00 | 6,670.00 | 6,670.00 | 190,000 |
| 2024-03-27 | 6,710.00 | 6,710.00 | 6,650.00 | 6,680.00 | 6,680.00 | 74,500 |
| 2024-03-26 | 6,700.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 92,200 |
| 2024-03-25 | 6,760.00 | 6,760.00 | 6,700.00 | 6,730.00 | 6,730.00 | 73,000 |
| 2024-03-22 | 6,950.00 | 6,950.00 | 6,740.00 | 6,800.00 | 6,800.00 | 113,100 |
| 2024-03-21 | 6,710.00 | 6,820.00 | 6,710.00 | 6,800.00 | 6,800.00 | 169,300 |
| 2024-03-20 | 6,650.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,700.00 | 52,600 |
| 2024-03-19 | 6,700.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | 56,500 |
| 2024-03-18 | 6,710.00 | 6,740.00 | 6,640.00 | 6,700.00 | 6,700.00 | 144,600 |
| 2024-03-15 | 6,710.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,740.00 | 80,700 |
| 2024-03-14 | 6,750.00 | 6,780.00 | 6,700.00 | 6,750.00 | 6,750.00 | 142,500 |
| 2024-03-13 | 6,750.00 | 6,750.00 | 6,660.00 | 6,750.00 | 6,750.00 | 154,600 |
| 2024-03-12 | 6,720.00 | 6,720.00 | 6,670.00 | 6,690.00 | 6,690.00 | 92,000 |
| 2024-03-11 | 6,720.00 | 6,740.00 | 6,680.00 | 6,720.00 | 6,720.00 | 154,600 |
| 2024-03-08 | 6,760.00 | 6,760.00 | 6,700.00 | 6,720.00 | 6,720.00 | 69,000 |
| 2024-03-07 | 6,750.00 | 6,810.00 | 6,710.00 | 6,740.00 | 6,740.00 | 48,500 |
| 2024-03-06 | 6,760.00 | 6,820.00 | 6,710.00 | 6,750.00 | 6,750.00 | 67,300 |
| 2024-03-05 | 6,720.00 | 6,890.00 | 6,720.00 | 6,790.00 | 6,790.00 | 120,500 |
| 2024-03-04 | 6,700.00 | 6,780.00 | 6,680.00 | 6,720.00 | 6,720.00 | 151,500 |
| 2024-03-01 | 6,840.00 | 6,840.00 | 6,670.00 | 6,690.00 | 6,690.00 | 333,400 |
| 2024-02-29 | 6,850.00 | 6,870.00 | 6,750.00 | 6,790.00 | 6,790.00 | 110,800 |
| 2024-02-28 | 6,790.00 | 6,930.00 | 6,770.00 | 6,850.00 | 6,850.00 | 120,300 |
| 2024-02-27 | 6,940.00 | 6,940.00 | 6,750.00 | 6,790.00 | 6,790.00 | 325,200 |
| 2024-02-26 | 6,900.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,800.00 | 71,600 |
| 2024-02-23 | 6,960.00 | 6,990.00 | 6,850.00 | 6,850.00 | 6,850.00 | 86,600 |
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.