Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 7,330.00 | 7,500.00 | 7,330.00 | 7,410.00 | 5,613.63 | 118,668 |
| 2023-03-08 | 7,290.00 | 7,360.00 | 7,270.00 | 7,330.00 | 5,553.03 | 129,624 |
| 2023-03-07 | 7,230.00 | 7,350.00 | 7,230.00 | 7,300.00 | 5,530.30 | 73,656 |
| 2023-03-06 | 7,450.00 | 7,480.00 | 7,290.00 | 7,290.00 | 5,522.73 | 83,556 |
| 2023-03-03 | 7,280.00 | 7,440.00 | 7,280.00 | 7,290.00 | 5,522.73 | 129,096 |
| 2023-03-02 | 7,480.00 | 7,490.00 | 7,350.00 | 7,430.00 | 5,628.79 | 131,076 |
| 2023-03-01 | 7,310.00 | 7,510.00 | 7,250.00 | 7,480.00 | 5,666.67 | 101,772 |
| 2023-02-28 | 7,400.00 | 7,500.00 | 7,300.00 | 7,350.00 | 5,568.18 | 69,168 |
| 2023-02-27 | 7,390.00 | 7,570.00 | 7,340.00 | 7,350.00 | 5,568.18 | 155,892 |
| 2023-02-24 | 7,710.00 | 7,780.00 | 7,540.00 | 7,570.00 | 5,734.85 | 198,264 |
| 2023-02-23 | 8,000.00 | 8,000.00 | 7,450.00 | 7,700.00 | 5,833.33 | 235,224 |
| 2023-02-22 | 8,160.00 | 8,220.00 | 7,960.00 | 8,000.00 | 6,060.60 | 331,584 |
| 2023-02-21 | 7,800.00 | 8,230.00 | 7,600.00 | 8,230.00 | 6,234.85 | 598,620 |
| 2023-02-20 | 7,700.00 | 7,700.00 | 7,560.00 | 7,700.00 | 5,833.33 | 87,780 |
| 2023-02-17 | 7,690.00 | 7,800.00 | 7,520.00 | 7,550.00 | 5,719.70 | 107,976 |
| 2023-02-16 | 7,540.00 | 7,750.00 | 7,520.00 | 7,690.00 | 5,825.76 | 88,968 |
| 2023-02-15 | 7,400.00 | 7,600.00 | 7,210.00 | 7,520.00 | 5,696.97 | 84,876 |
| 2023-02-14 | 7,450.00 | 7,450.00 | 7,300.00 | 7,390.00 | 5,598.48 | 14,388 |
| 2023-02-13 | 7,600.00 | 7,990.00 | 7,250.00 | 7,360.00 | 5,575.76 | 84,216 |
| 2023-02-10 | 7,680.00 | 7,840.00 | 7,590.00 | 7,670.00 | 5,810.60 | 54,912 |
| 2023-02-09 | 7,520.00 | 8,000.00 | 7,520.00 | 7,700.00 | 5,833.33 | 23,100 |
| 2023-02-08 | 7,760.00 | 7,880.00 | 7,600.00 | 7,700.00 | 5,833.33 | 64,152 |
| 2023-02-07 | 7,890.00 | 7,890.00 | 7,510.00 | 7,780.00 | 5,893.94 | 153,648 |
| 2023-02-06 | 7,930.00 | 7,970.00 | 7,400.00 | 7,930.00 | 6,007.57 | 89,760 |
| 2023-02-03 | 7,910.00 | 8,100.00 | 7,880.00 | 7,930.00 | 6,007.57 | 128,304 |
| 2023-02-02 | 8,100.00 | 8,140.00 | 7,860.00 | 7,900.00 | 5,984.85 | 185,460 |
| 2023-02-01 | 8,460.00 | 8,460.00 | 8,100.00 | 8,100.00 | 6,136.36 | 275,880 |
| 2023-01-31 | 8,460.00 | 8,500.00 | 8,190.00 | 8,360.00 | 6,333.33 | 271,656 |
| 2023-01-30 | 8,530.00 | 8,590.00 | 8,400.00 | 8,460.00 | 6,409.09 | 233,640 |
| 2023-01-27 | 8,410.00 | 8,700.00 | 8,380.00 | 8,540.00 | 6,469.70 | 153,912 |
| 2023-01-19 | 8,430.00 | 8,430.00 | 8,270.00 | 8,380.00 | 6,348.48 | 131,076 |
| 2023-01-18 | 8,360.00 | 8,390.00 | 8,300.00 | 8,390.00 | 6,356.06 | 193,644 |
| 2023-01-17 | 8,230.00 | 8,350.00 | 8,230.00 | 8,350.00 | 6,325.76 | 264,660 |
| 2023-01-16 | 7,960.00 | 8,350.00 | 7,960.00 | 8,230.00 | 6,234.85 | 148,896 |
| 2023-01-13 | 8,260.00 | 8,480.00 | 8,200.00 | 8,210.00 | 6,219.70 | 206,844 |
| 2023-01-12 | 8,480.00 | 8,480.00 | 8,180.00 | 8,250.00 | 6,250.00 | 121,176 |
| 2023-01-11 | 8,410.00 | 8,700.00 | 8,210.00 | 8,210.00 | 6,219.70 | 236,676 |
| 2023-01-10 | 8,430.00 | 8,600.00 | 8,030.00 | 8,500.00 | 6,439.39 | 394,152 |
| 2023-01-09 | 8,550.00 | 8,600.00 | 8,220.00 | 8,230.00 | 6,234.85 | 239,316 |
| 2023-01-06 | 8,600.00 | 8,750.00 | 8,110.00 | 8,410.00 | 6,371.21 | 499,224 |
| 2023-01-05 | 8,630.00 | 8,630.00 | 8,550.00 | 8,630.00 | 6,537.88 | 760,320 |
| 2023-01-04 | 7,560.00 | 8,070.00 | 7,560.00 | 8,070.00 | 6,113.63 | 377,652 |
| 2023-01-03 | 7,380.00 | 7,550.00 | 7,380.00 | 7,550.00 | 5,719.70 | 360,756 |
| 2022-12-30 | 7,480.00 | 7,480.00 | 7,300.00 | 7,360.00 | 5,575.76 | 205,920 |
| 2022-12-29 | 7,350.00 | 7,450.00 | 7,210.00 | 7,350.00 | 5,568.18 | 99,396 |
| 2022-12-28 | 7,300.00 | 7,360.00 | 7,060.00 | 7,350.00 | 5,568.18 | 45,276 |
| 2022-12-27 | 7,100.00 | 7,450.00 | 7,000.00 | 7,300.00 | 5,530.30 | 55,704 |
| 2022-12-26 | 7,500.00 | 7,500.00 | 7,120.00 | 7,200.00 | 5,454.54 | 179,652 |
| 2022-12-23 | 7,280.00 | 7,380.00 | 7,200.00 | 7,300.00 | 5,530.30 | 42,768 |
| 2022-12-22 | 7,250.00 | 7,390.00 | 7,200.00 | 7,270.00 | 5,507.57 | 80,520 |
| 2022-12-21 | 7,300.00 | 7,450.00 | 7,100.00 | 7,250.00 | 5,492.42 | 153,384 |
| 2022-12-20 | 7,650.00 | 7,880.00 | 7,200.00 | 7,250.00 | 5,492.42 | 368,412 |
| 2022-12-19 | 7,610.00 | 7,900.00 | 7,610.00 | 7,650.00 | 5,795.45 | 236,808 |
| 2022-12-16 | 7,600.00 | 7,790.00 | 7,450.00 | 7,610.00 | 5,765.15 | 528,132 |
| 2022-12-15 | 7,420.00 | 7,680.00 | 7,420.00 | 7,590.00 | 5,750.00 | 416,988 |
| 2022-12-14 | 7,690.00 | 7,690.00 | 7,510.00 | 7,600.00 | 5,757.57 | 293,700 |
| 2022-12-13 | 7,740.00 | 7,740.00 | 7,450.00 | 7,590.00 | 5,750.00 | 866,844 |
| 2022-12-12 | 7,500.00 | 7,850.00 | 7,450.00 | 7,500.00 | 5,681.82 | 674,784 |
| 2022-12-09 | 7,500.00 | 7,600.00 | 7,100.00 | 7,360.00 | 5,575.76 | 360,096 |
| 2022-12-08 | 7,360.00 | 7,600.00 | 7,350.00 | 7,360.00 | 5,575.76 | 358,380 |
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.