Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 7,400.00 | 7,500.00 | 7,300.00 | 7,340.00 | 6,672.73 | 401,500 |
| 2023-11-22 | 7,150.00 | 7,300.00 | 7,150.00 | 7,280.00 | 6,618.18 | 330,990 |
| 2023-11-21 | 7,030.00 | 7,170.00 | 7,030.00 | 7,140.00 | 6,490.91 | 79,970 |
| 2023-11-20 | 7,000.00 | 7,130.00 | 6,850.00 | 7,100.00 | 6,454.55 | 112,860 |
| 2023-11-17 | 7,140.00 | 7,380.00 | 7,060.00 | 7,150.00 | 6,500.00 | 127,050 |
| 2023-11-16 | 7,280.00 | 7,280.00 | 7,050.00 | 7,140.00 | 6,490.91 | 144,210 |
| 2023-11-15 | 7,280.00 | 7,300.00 | 7,000.00 | 7,300.00 | 6,636.36 | 260,260 |
| 2023-11-14 | 7,300.00 | 7,300.00 | 7,000.00 | 7,040.00 | 6,400.00 | 212,740 |
| 2023-11-13 | 6,750.00 | 7,040.00 | 6,750.00 | 7,040.00 | 6,400.00 | 345,620 |
| 2023-11-10 | 6,410.00 | 6,670.00 | 6,410.00 | 6,630.00 | 6,027.27 | 180,510 |
| 2023-11-09 | 6,500.00 | 6,500.00 | 6,380.00 | 6,490.00 | 5,900.00 | 137,720 |
| 2023-11-08 | 6,330.00 | 6,390.00 | 6,240.00 | 6,380.00 | 5,800.00 | 248,820 |
| 2023-11-07 | 6,300.00 | 6,390.00 | 6,110.00 | 6,200.00 | 5,636.36 | 79,750 |
| 2023-11-06 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 5,727.27 | 101,750 |
| 2023-11-03 | 6,390.00 | 6,440.00 | 6,300.00 | 6,400.00 | 5,818.18 | 53,900 |
| 2023-11-02 | 6,240.00 | 6,410.00 | 6,150.00 | 6,390.00 | 5,809.09 | 58,520 |
| 2023-11-01 | 6,080.00 | 6,150.00 | 6,000.00 | 6,150.00 | 5,590.91 | 114,290 |
| 2023-10-31 | 6,150.00 | 6,250.00 | 6,000.00 | 6,080.00 | 5,527.27 | 156,420 |
| 2023-10-30 | 6,200.00 | 6,250.00 | 6,150.00 | 6,150.00 | 5,590.91 | 98,450 |
| 2023-10-27 | 6,350.00 | 6,500.00 | 6,200.00 | 6,220.00 | 5,654.55 | 88,880 |
| 2023-10-26 | 6,650.00 | 6,650.00 | 6,190.00 | 6,350.00 | 5,772.73 | 223,080 |
| 2023-10-25 | 6,700.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,045.46 | 250,360 |
| 2023-10-24 | 6,600.00 | 6,650.00 | 6,590.00 | 6,600.00 | 6,000.00 | 99,990 |
| 2023-10-23 | 6,640.00 | 6,730.00 | 6,550.00 | 6,600.00 | 6,000.00 | 37,180 |
| 2023-10-20 | 6,570.00 | 6,640.00 | 6,550.00 | 6,610.00 | 6,009.09 | 165,220 |
| 2023-10-19 | 6,650.00 | 6,650.00 | 6,510.00 | 6,560.00 | 5,963.64 | 157,080 |
| 2023-10-18 | 6,850.00 | 6,890.00 | 6,650.00 | 6,650.00 | 6,045.46 | 136,950 |
| 2023-10-17 | 6,800.00 | 6,930.00 | 6,800.00 | 6,850.00 | 6,227.27 | 51,150 |
| 2023-10-16 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,181.82 | 40,150 |
| 2023-10-13 | 6,960.00 | 6,960.00 | 6,800.00 | 6,900.00 | 6,272.73 | 33,660 |
| 2023-10-12 | 6,960.00 | 6,990.00 | 6,910.00 | 6,960.00 | 6,327.27 | 90,090 |
| 2023-10-11 | 6,970.00 | 6,980.00 | 6,810.00 | 6,960.00 | 6,327.27 | 63,140 |
| 2023-10-10 | 6,910.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,336.36 | 130,350 |
| 2023-10-09 | 6,900.00 | 6,970.00 | 6,860.00 | 6,900.00 | 6,272.73 | 105,160 |
| 2023-10-06 | 6,900.00 | 6,940.00 | 6,700.00 | 6,900.00 | 6,272.73 | 113,410 |
| 2023-10-05 | 6,960.00 | 7,050.00 | 6,880.00 | 6,900.00 | 6,272.73 | 49,390 |
| 2023-10-04 | 6,940.00 | 6,990.00 | 6,850.00 | 6,960.00 | 6,327.27 | 132,000 |
| 2023-10-03 | 7,050.00 | 7,050.00 | 6,900.00 | 6,950.00 | 6,318.18 | 174,900 |
| 2023-10-02 | 7,010.00 | 7,140.00 | 7,000.00 | 7,090.00 | 6,445.46 | 94,710 |
| 2023-09-29 | 7,090.00 | 7,100.00 | 7,000.00 | 7,010.00 | 6,372.73 | 151,690 |
| 2023-09-28 | 6,960.00 | 7,150.00 | 6,950.00 | 7,100.00 | 6,454.55 | 208,450 |
| 2023-09-27 | 6,980.00 | 7,090.00 | 6,850.00 | 7,000.00 | 6,363.64 | 199,430 |
| 2023-09-26 | 6,890.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,345.46 | 375,540 |
| 2023-09-25 | 7,100.00 | 7,120.00 | 6,900.00 | 6,900.00 | 6,272.73 | 198,440 |
| 2023-09-22 | 7,280.00 | 7,280.00 | 7,010.00 | 7,130.00 | 6,481.82 | 253,770 |
| 2023-09-21 | 7,300.00 | 7,350.00 | 7,250.00 | 7,300.00 | 6,636.36 | 163,570 |
| 2023-09-20 | 7,150.00 | 7,310.00 | 7,110.00 | 7,290.00 | 6,627.27 | 211,090 |
| 2023-09-19 | 7,160.00 | 7,180.00 | 7,060.00 | 7,150.00 | 6,500.00 | 193,050 |
| 2023-09-18 | 7,280.00 | 7,340.00 | 7,130.00 | 7,150.00 | 6,500.00 | 93,940 |
| 2023-09-15 | 7,160.00 | 7,350.00 | 7,160.00 | 7,280.00 | 6,618.18 | 78,100 |
| 2023-09-14 | 7,470.00 | 7,470.00 | 7,250.00 | 7,280.00 | 6,618.18 | 204,710 |
| 2023-09-13 | 7,370.00 | 7,590.00 | 7,300.00 | 7,420.00 | 6,745.46 | 311,300 |
| 2023-09-12 | 7,360.00 | 7,400.00 | 7,300.00 | 7,370.00 | 6,700.00 | 222,420 |
| 2023-09-11 | 7,580.00 | 7,690.00 | 7,300.00 | 7,300.00 | 6,636.36 | 326,700 |
| 2023-09-08 | 7,520.00 | 7,720.00 | 7,520.00 | 7,580.00 | 6,890.91 | 288,200 |
| 2023-09-07 | 7,510.00 | 7,690.00 | 7,510.00 | 7,590.00 | 6,900.00 | 208,010 |
| 2023-09-06 | 7,500.00 | 7,600.00 | 7,420.00 | 7,500.00 | 6,818.18 | 259,930 |
| 2023-09-05 | 7,450.00 | 7,560.00 | 7,360.00 | 7,520.00 | 6,836.36 | 166,650 |
| 2023-08-31 | 7,340.00 | 7,440.00 | 7,300.00 | 7,340.00 | 6,672.73 | 265,650 |
| 2023-08-30 | 7,320.00 | 7,470.00 | 7,320.00 | 7,340.00 | 6,672.73 | 158,510 |
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.