Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 8,050.00 | 8,050.00 | 7,770.00 | 7,790.00 | 7,081.82 | 512,930 |
| 2023-06-05 | 7,760.00 | 7,770.00 | 7,600.00 | 7,770.00 | 7,063.64 | 405,240 |
| 2023-06-02 | 9,090.00 | 9,100.00 | 8,600.00 | 8,720.00 | 6,606.06 | 677,688 |
| 2023-06-01 | 8,940.00 | 8,980.00 | 8,780.00 | 8,890.00 | 6,734.85 | 486,420 |
| 2023-05-31 | 8,810.00 | 9,100.00 | 8,810.00 | 8,950.00 | 6,780.30 | 743,820 |
| 2023-05-30 | 8,660.00 | 8,790.00 | 8,660.00 | 8,780.00 | 6,651.51 | 516,384 |
| 2023-05-29 | 8,580.00 | 8,900.00 | 8,450.00 | 8,620.00 | 6,530.30 | 670,956 |
| 2023-05-26 | 8,430.00 | 8,600.00 | 8,360.00 | 8,430.00 | 6,386.36 | 457,512 |
| 2023-05-25 | 8,550.00 | 8,600.00 | 8,400.00 | 8,410.00 | 6,371.21 | 317,856 |
| 2023-05-24 | 8,290.00 | 8,700.00 | 8,190.00 | 8,500.00 | 6,439.39 | 744,876 |
| 2023-05-23 | 8,240.00 | 8,300.00 | 8,100.00 | 8,200.00 | 6,212.12 | 211,860 |
| 2023-05-22 | 8,030.00 | 8,350.00 | 7,990.00 | 8,230.00 | 6,234.85 | 278,784 |
| 2023-05-19 | 8,260.00 | 8,260.00 | 7,500.00 | 8,030.00 | 6,083.33 | 352,968 |
| 2023-05-18 | 8,150.00 | 8,200.00 | 8,020.00 | 8,040.00 | 6,090.91 | 224,268 |
| 2023-05-17 | 8,240.00 | 8,300.00 | 8,100.00 | 8,150.00 | 6,174.24 | 477,972 |
| 2023-05-16 | 8,240.00 | 8,300.00 | 8,050.00 | 8,090.00 | 6,128.79 | 382,932 |
| 2023-05-15 | 8,390.00 | 8,390.00 | 8,210.00 | 8,240.00 | 6,242.42 | 607,860 |
| 2023-05-12 | 7,680.00 | 8,090.00 | 7,570.00 | 8,080.00 | 6,121.21 | 813,120 |
| 2023-05-11 | 7,800.00 | 7,890.00 | 7,610.00 | 7,610.00 | 5,765.15 | 201,036 |
| 2023-05-10 | 7,470.00 | 7,680.00 | 7,460.00 | 7,600.00 | 5,757.57 | 233,112 |
| 2023-05-09 | 7,500.00 | 7,510.00 | 7,410.00 | 7,450.00 | 5,643.94 | 67,848 |
| 2023-05-08 | 7,350.00 | 7,540.00 | 7,350.00 | 7,500.00 | 5,681.82 | 271,392 |
| 2023-05-05 | 7,390.00 | 7,390.00 | 7,340.00 | 7,370.00 | 5,583.33 | 141,768 |
| 2023-05-04 | 7,410.00 | 7,500.00 | 7,300.00 | 7,440.00 | 5,636.36 | 60,720 |
| 2023-04-28 | 7,500.00 | 7,550.00 | 7,300.00 | 7,550.00 | 5,719.70 | 128,040 |
| 2023-04-27 | 7,420.00 | 7,500.00 | 7,410.00 | 7,470.00 | 5,659.09 | 46,200 |
| 2023-04-26 | 7,410.00 | 7,580.00 | 7,410.00 | 7,470.00 | 5,659.09 | 22,704 |
| 2023-04-25 | 7,480.00 | 7,490.00 | 7,410.00 | 7,480.00 | 5,666.67 | 162,492 |
| 2023-04-24 | 7,610.00 | 7,610.00 | 7,450.00 | 7,480.00 | 5,666.67 | 31,548 |
| 2023-04-21 | 7,500.00 | 7,550.00 | 7,460.00 | 7,500.00 | 5,681.82 | 33,660 |
| 2023-04-20 | 7,420.00 | 7,540.00 | 7,420.00 | 7,500.00 | 5,681.82 | 19,140 |
| 2023-04-19 | 7,700.00 | 7,700.00 | 7,450.00 | 7,450.00 | 5,643.94 | 69,432 |
| 2023-04-18 | 7,420.00 | 7,650.00 | 7,420.00 | 7,590.00 | 5,750.00 | 79,200 |
| 2023-04-17 | 7,500.00 | 7,660.00 | 7,400.00 | 7,470.00 | 5,659.09 | 51,480 |
| 2023-04-14 | 7,650.00 | 7,740.00 | 7,500.00 | 7,500.00 | 5,681.82 | 179,520 |
| 2023-04-13 | 7,820.00 | 7,840.00 | 7,680.00 | 7,680.00 | 5,818.18 | 122,892 |
| 2023-04-12 | 7,660.00 | 7,800.00 | 7,620.00 | 7,770.00 | 5,886.36 | 230,736 |
| 2023-04-11 | 7,780.00 | 7,780.00 | 7,560.00 | 7,620.00 | 5,772.73 | 102,960 |
| 2023-04-10 | 7,980.00 | 8,000.00 | 7,650.00 | 7,760.00 | 5,878.79 | 170,808 |
| 2023-04-07 | 7,830.00 | 7,830.00 | 7,720.00 | 7,760.00 | 5,878.79 | 92,928 |
| 2023-04-06 | 7,700.00 | 8,000.00 | 7,660.00 | 7,760.00 | 5,878.79 | 691,680 |
| 2023-04-05 | 7,450.00 | 7,620.00 | 7,450.00 | 7,590.00 | 5,750.00 | 151,800 |
| 2023-04-04 | 7,690.00 | 7,690.00 | 7,500.00 | 7,540.00 | 5,712.12 | 171,996 |
| 2023-04-03 | 7,530.00 | 7,770.00 | 7,480.00 | 7,590.00 | 5,750.00 | 207,636 |
| 2023-03-31 | 7,450.00 | 7,530.00 | 7,450.00 | 7,500.00 | 5,681.82 | 70,620 |
| 2023-03-30 | 7,520.00 | 7,550.00 | 7,470.00 | 7,500.00 | 5,681.82 | 170,808 |
| 2023-03-29 | 7,490.00 | 7,550.00 | 7,420.00 | 7,500.00 | 5,681.82 | 1,455,828 |
| 2023-03-28 | 7,430.00 | 7,580.00 | 7,400.00 | 7,480.00 | 5,666.67 | 259,908 |
| 2023-03-27 | 7,500.00 | 7,500.00 | 7,400.00 | 7,430.00 | 5,628.79 | 60,060 |
| 2023-03-24 | 7,350.00 | 7,600.00 | 7,310.00 | 7,420.00 | 5,621.21 | 70,884 |
| 2023-03-23 | 7,370.00 | 7,590.00 | 7,300.00 | 7,400.00 | 5,606.06 | 113,388 |
| 2023-03-22 | 7,520.00 | 7,550.00 | 7,420.00 | 7,500.00 | 5,681.82 | 51,216 |
| 2023-03-21 | 7,800.00 | 7,800.00 | 7,420.00 | 7,450.00 | 5,643.94 | 103,884 |
| 2023-03-20 | 7,520.00 | 7,770.00 | 7,500.00 | 7,520.00 | 5,696.97 | 194,040 |
| 2023-03-17 | 7,450.00 | 7,620.00 | 7,380.00 | 7,520.00 | 5,696.97 | 383,460 |
| 2023-03-16 | 7,000.00 | 7,420.00 | 7,000.00 | 7,380.00 | 5,590.91 | 60,192 |
| 2023-03-15 | 7,460.00 | 7,550.00 | 7,350.00 | 7,450.00 | 5,643.94 | 214,368 |
| 2023-03-14 | 7,350.00 | 7,350.00 | 7,240.00 | 7,290.00 | 5,522.73 | 107,580 |
| 2023-03-13 | 7,420.00 | 7,420.00 | 7,290.00 | 7,350.00 | 5,568.18 | 91,344 |
| 2023-03-10 | 7,340.00 | 7,410.00 | 7,330.00 | 7,410.00 | 5,613.63 | 118,140 |
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.