Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 6,950.00 | 7,010.00 | 6,650.00 | 6,960.00 | 6,960.00 | 184,400 |
| 2024-02-21 | 6,980.00 | 6,980.00 | 6,930.00 | 6,950.00 | 6,950.00 | 63,600 |
| 2024-02-20 | 7,040.00 | 7,040.00 | 6,900.00 | 6,990.00 | 6,990.00 | 86,700 |
| 2024-02-19 | 7,010.00 | 7,060.00 | 6,990.00 | 7,040.00 | 7,040.00 | 159,200 |
| 2024-02-16 | 6,940.00 | 7,090.00 | 6,940.00 | 6,970.00 | 6,970.00 | 138,500 |
| 2024-02-15 | 6,940.00 | 7,020.00 | 6,940.00 | 6,940.00 | 6,940.00 | 77,300 |
| 2024-02-07 | 6,790.00 | 7,100.00 | 6,780.00 | 6,940.00 | 6,940.00 | 134,500 |
| 2024-02-06 | 6,730.00 | 6,800.00 | 6,700.00 | 6,780.00 | 6,780.00 | 32,300 |
| 2024-02-05 | 6,780.00 | 6,790.00 | 6,740.00 | 6,750.00 | 6,750.00 | 28,200 |
| 2024-02-02 | 6,730.00 | 6,800.00 | 6,730.00 | 6,790.00 | 6,790.00 | 35,800 |
| 2024-02-01 | 6,600.00 | 6,750.00 | 6,600.00 | 6,730.00 | 6,730.00 | 56,800 |
| 2024-01-31 | 6,780.00 | 6,800.00 | 6,710.00 | 6,710.00 | 6,710.00 | 86,500 |
| 2024-01-30 | 6,800.00 | 6,800.00 | 6,750.00 | 6,760.00 | 6,760.00 | 62,300 |
| 2024-01-29 | 6,850.00 | 6,850.00 | 6,750.00 | 6,760.00 | 6,760.00 | 112,200 |
| 2024-01-26 | 6,780.00 | 6,900.00 | 6,780.00 | 6,850.00 | 6,850.00 | 32,700 |
| 2024-01-25 | 6,770.00 | 6,800.00 | 6,760.00 | 6,760.00 | 6,760.00 | 21,600 |
| 2024-01-24 | 6,790.00 | 6,800.00 | 6,760.00 | 6,770.00 | 6,770.00 | 41,000 |
| 2024-01-23 | 6,830.00 | 6,840.00 | 6,780.00 | 6,800.00 | 6,800.00 | 28,600 |
| 2024-01-22 | 6,830.00 | 6,830.00 | 6,700.00 | 6,800.00 | 6,800.00 | 38,900 |
| 2024-01-19 | 6,800.00 | 7,000.00 | 6,770.00 | 6,830.00 | 6,830.00 | 79,400 |
| 2024-01-18 | 6,770.00 | 6,870.00 | 6,710.00 | 6,800.00 | 6,800.00 | 41,700 |
| 2024-01-17 | 6,800.00 | 6,890.00 | 6,750.00 | 6,840.00 | 6,840.00 | 36,900 |
| 2024-01-16 | 6,800.00 | 6,820.00 | 6,720.00 | 6,820.00 | 6,820.00 | 23,400 |
| 2024-01-15 | 6,810.00 | 6,840.00 | 6,660.00 | 6,800.00 | 6,800.00 | 83,000 |
| 2024-01-12 | 6,900.00 | 6,950.00 | 6,810.00 | 6,820.00 | 6,820.00 | 134,700 |
| 2024-01-11 | 6,990.00 | 7,100.00 | 6,950.00 | 6,960.00 | 6,960.00 | 52,600 |
| 2024-01-10 | 7,100.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,950.00 | 165,200 |
| 2024-01-09 | 7,190.00 | 7,190.00 | 7,050.00 | 7,100.00 | 7,100.00 | 31,800 |
| 2024-01-08 | 6,980.00 | 7,260.00 | 6,960.00 | 7,070.00 | 7,070.00 | 199,200 |
| 2024-01-05 | 7,070.00 | 7,070.00 | 7,000.00 | 7,000.00 | 7,000.00 | 102,300 |
| 2024-01-04 | 7,100.00 | 7,120.00 | 7,040.00 | 7,080.00 | 7,080.00 | 116,500 |
| 2024-01-03 | 7,040.00 | 7,130.00 | 6,660.00 | 7,120.00 | 7,120.00 | 84,300 |
| 2024-01-02 | 7,000.00 | 7,190.00 | 7,000.00 | 7,040.00 | 7,040.00 | 93,200 |
| 2023-12-29 | 6,830.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 74,800 |
| 2023-12-28 | 6,780.00 | 6,860.00 | 6,680.00 | 6,820.00 | 6,820.00 | 85,000 |
| 2023-12-27 | 6,750.00 | 6,800.00 | 6,750.00 | 6,780.00 | 6,780.00 | 70,100 |
| 2023-12-26 | 6,790.00 | 6,800.00 | 6,720.00 | 6,750.00 | 6,750.00 | 59,900 |
| 2023-12-25 | 6,700.00 | 6,800.00 | 6,700.00 | 6,720.00 | 6,720.00 | 67,400 |
| 2023-12-22 | 6,730.00 | 6,750.00 | 6,700.00 | 6,700.00 | 6,700.00 | 49,500 |
| 2023-12-21 | 6,750.00 | 6,750.00 | 6,660.00 | 6,730.00 | 6,730.00 | 44,700 |
| 2023-12-20 | 6,740.00 | 6,800.00 | 6,690.00 | 6,750.00 | 6,750.00 | 43,800 |
| 2023-12-19 | 6,710.00 | 6,900.00 | 6,660.00 | 6,710.00 | 6,710.00 | 31,600 |
| 2023-12-18 | 6,700.00 | 6,710.00 | 6,610.00 | 6,710.00 | 6,710.00 | 66,800 |
| 2023-12-15 | 6,880.00 | 6,880.00 | 6,600.00 | 6,700.00 | 6,700.00 | 151,800 |
| 2023-12-14 | 6,900.00 | 7,090.00 | 6,800.00 | 6,800.00 | 6,800.00 | 86,800 |
| 2023-12-13 | 7,100.00 | 7,100.00 | 6,920.00 | 6,920.00 | 6,920.00 | 103,400 |
| 2023-12-12 | 7,060.00 | 7,150.00 | 7,050.00 | 7,100.00 | 7,100.00 | 75,700 |
| 2023-12-11 | 7,100.00 | 7,120.00 | 7,050.00 | 7,080.00 | 7,080.00 | 160,600 |
| 2023-12-08 | 7,110.00 | 7,200.00 | 7,080.00 | 7,100.00 | 7,100.00 | 171,100 |
| 2023-12-07 | 7,140.00 | 7,200.00 | 7,060.00 | 7,200.00 | 7,200.00 | 309,900 |
| 2023-12-06 | 7,150.00 | 7,290.00 | 7,150.00 | 7,180.00 | 7,180.00 | 151,800 |
| 2023-12-05 | 7,260.00 | 7,270.00 | 7,160.00 | 7,180.00 | 7,180.00 | 171,500 |
| 2023-12-04 | 7,200.00 | 7,340.00 | 7,180.00 | 7,270.00 | 7,270.00 | 277,300 |
| 2023-12-01 | 7,200.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,150.00 | 129,600 |
| 2023-11-30 | 7,410.00 | 7,410.00 | 7,120.00 | 7,200.00 | 7,200.00 | 344,000 |
| 2023-11-29 | 7,720.00 | 7,740.00 | 7,240.00 | 7,410.00 | 7,410.00 | 404,900 |
| 2023-11-28 | 8,010.00 | 8,450.00 | 8,010.00 | 8,200.00 | 7,454.55 | 1,045,990 |
| 2023-11-27 | 7,500.00 | 7,910.00 | 7,500.00 | 7,910.00 | 7,190.91 | 952,820 |
| 2023-11-24 | 7,450.00 | 7,450.00 | 7,340.00 | 7,400.00 | 6,727.27 | 572,440 |
| 2023-11-23 | 7,400.00 | 7,500.00 | 7,300.00 | 7,340.00 | 6,672.73 | 401,500 |
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.