Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 7,310.00 | 7,800.00 | 7,310.00 | 7,350.00 | 5,568.18 | 605,616 |
| 2022-12-06 | 7,820.00 | 8,400.00 | 7,820.00 | 7,820.00 | 5,924.24 | 789,360 |
| 2022-12-05 | 8,370.00 | 8,650.00 | 8,300.00 | 8,400.00 | 6,363.63 | 258,324 |
| 2022-12-02 | 7,810.00 | 8,200.00 | 7,810.00 | 8,100.00 | 6,136.36 | 266,244 |
| 2022-12-01 | 8,000.00 | 8,300.00 | 7,800.00 | 7,810.00 | 5,916.67 | 338,052 |
| 2022-11-30 | 7,880.00 | 7,960.00 | 7,500.00 | 7,800.00 | 5,909.09 | 413,028 |
| 2022-11-29 | 7,600.00 | 7,770.00 | 7,460.00 | 7,660.00 | 5,803.03 | 289,080 |
| 2022-11-28 | 7,240.00 | 7,500.00 | 7,240.00 | 7,460.00 | 5,651.51 | 158,532 |
| 2022-11-25 | 7,050.00 | 7,300.00 | 7,040.00 | 7,230.00 | 5,477.27 | 128,304 |
| 2022-11-24 | 6,720.00 | 7,110.00 | 6,600.00 | 7,030.00 | 5,325.76 | 44,352 |
| 2022-11-23 | 7,180.00 | 7,340.00 | 6,950.00 | 6,960.00 | 5,272.73 | 190,212 |
| 2022-11-22 | 7,000.00 | 7,450.00 | 6,900.00 | 7,190.00 | 5,446.97 | 156,816 |
| 2022-11-21 | 7,240.00 | 7,380.00 | 7,000.00 | 7,100.00 | 5,378.79 | 160,908 |
| 2022-11-18 | 7,070.00 | 7,080.00 | 6,600.00 | 6,900.00 | 5,227.27 | 119,856 |
| 2022-11-17 | 7,080.00 | 7,200.00 | 6,970.00 | 7,000.00 | 5,303.03 | 75,372 |
| 2022-11-16 | 6,060.00 | 6,960.00 | 6,060.00 | 6,920.00 | 5,242.42 | 248,556 |
| 2022-11-15 | 6,520.00 | 7,000.00 | 6,510.00 | 6,510.00 | 4,931.82 | 162,756 |
| 2022-11-14 | 6,500.00 | 7,000.00 | 6,470.00 | 7,000.00 | 5,303.03 | 196,152 |
| 2022-11-11 | 7,720.00 | 7,720.00 | 6,950.00 | 6,950.00 | 5,265.15 | 97,152 |
| 2022-11-10 | 7,210.00 | 7,650.00 | 6,950.00 | 7,350.00 | 5,568.18 | 236,280 |
| 2022-11-09 | 7,600.00 | 7,600.00 | 7,000.00 | 7,470.00 | 5,659.09 | 147,048 |
| 2022-11-08 | 7,440.00 | 7,990.00 | 7,440.00 | 7,440.00 | 5,636.36 | 465,960 |
| 2022-11-07 | 8,220.00 | 8,430.00 | 8,000.00 | 8,000.00 | 6,060.60 | 88,176 |
| 2022-11-04 | 8,310.00 | 8,790.00 | 8,200.00 | 8,300.00 | 6,287.88 | 182,160 |
| 2022-11-03 | 8,790.00 | 8,870.00 | 8,200.00 | 8,780.00 | 6,651.51 | 161,172 |
| 2022-11-02 | 8,790.00 | 8,960.00 | 8,570.00 | 8,800.00 | 6,666.66 | 70,092 |
| 2022-11-01 | 9,300.00 | 9,300.00 | 8,550.00 | 8,720.00 | 6,606.06 | 54,648 |
| 2022-10-31 | 8,320.00 | 9,500.00 | 8,320.00 | 8,890.00 | 6,734.85 | 119,856 |
| 2022-10-28 | 8,860.00 | 9,100.00 | 8,700.00 | 8,900.00 | 6,742.42 | 181,632 |
| 2022-10-27 | 8,530.00 | 8,590.00 | 8,270.00 | 8,590.00 | 6,507.57 | 144,012 |
| 2022-10-26 | 8,580.00 | 8,580.00 | 8,000.00 | 8,060.00 | 6,106.06 | 65,736 |
| 2022-10-25 | 8,060.00 | 8,900.00 | 8,050.00 | 8,050.00 | 6,098.48 | 108,636 |
| 2022-10-24 | 8,990.00 | 9,030.00 | 8,370.00 | 8,600.00 | 6,515.15 | 206,580 |
| 2022-10-21 | 9,450.00 | 9,450.00 | 8,830.00 | 9,000.00 | 6,818.18 | 104,808 |
| 2022-10-20 | 9,550.00 | 9,550.00 | 9,330.00 | 9,450.00 | 7,159.09 | 59,400 |
| 2022-10-19 | 9,540.00 | 9,640.00 | 9,450.00 | 9,550.00 | 7,234.85 | 64,812 |
| 2022-10-18 | 9,540.00 | 9,790.00 | 9,400.00 | 9,510.00 | 7,204.54 | 184,536 |
| 2022-10-17 | 9,490.00 | 9,490.00 | 9,020.00 | 9,420.00 | 7,136.36 | 92,664 |
| 2022-10-14 | 9,570.00 | 9,570.00 | 9,310.00 | 9,310.00 | 7,053.03 | 105,600 |
| 2022-10-13 | 9,340.00 | 9,500.00 | 8,910.00 | 9,300.00 | 7,045.45 | 38,940 |
| 2022-10-12 | 9,000.00 | 9,400.00 | 8,500.00 | 9,330.00 | 7,068.18 | 205,656 |
| 2022-10-11 | 9,700.00 | 10,000.00 | 9,030.00 | 9,030.00 | 6,840.91 | 218,988 |
| 2022-10-10 | 9,600.00 | 10,300.00 | 9,010.00 | 9,700.00 | 7,348.48 | 139,128 |
| 2022-10-07 | 9,780.00 | 10,300.00 | 9,630.00 | 9,630.00 | 7,295.45 | 177,804 |
| 2022-10-06 | 11,100.00 | 11,350.00 | 10,350.00 | 10,350.00 | 7,840.91 | 159,588 |
| 2022-10-05 | 10,700.00 | 11,300.00 | 10,700.00 | 11,100.00 | 8,409.09 | 103,620 |
| 2022-10-04 | 11,350.00 | 11,350.00 | 10,700.00 | 11,000.00 | 8,333.33 | 66,264 |
| 2022-10-03 | 11,850.00 | 11,850.00 | 10,900.00 | 11,000.00 | 8,333.33 | 247,368 |
| 2022-09-30 | 11,500.00 | 11,700.00 | 10,700.00 | 11,650.00 | 8,825.76 | 1,798,369 |
| 2022-09-29 | 11,850.00 | 11,850.00 | 11,300.00 | 11,400.00 | 8,636.36 | 291,456 |
| 2022-09-28 | 11,950.00 | 11,950.00 | 11,350.00 | 11,400.00 | 8,636.36 | 470,184 |
| 2022-09-27 | 12,250.00 | 12,400.00 | 12,000.00 | 12,200.00 | 9,242.42 | 171,732 |
| 2022-09-26 | 12,500.00 | 12,700.00 | 11,950.00 | 12,250.00 | 9,280.30 | 299,112 |
| 2022-09-23 | 11,800.00 | 12,700.00 | 11,800.00 | 12,700.00 | 9,621.21 | 556,248 |
| 2022-09-22 | 11,800.00 | 11,900.00 | 11,600.00 | 11,900.00 | 9,015.15 | 208,032 |
| 2022-09-21 | 11,400.00 | 11,850.00 | 11,400.00 | 11,800.00 | 8,939.39 | 297,660 |
| 2022-09-20 | 11,850.00 | 11,850.00 | 11,200.00 | 11,650.00 | 8,825.76 | 143,880 |
| 2022-09-19 | 11,850.00 | 11,950.00 | 11,400.00 | 11,650.00 | 8,825.76 | 317,856 |
| 2022-09-16 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 9,015.15 | 264,264 |
| 2022-09-15 | 12,400.00 | 12,400.00 | 11,900.00 | 12,050.00 | 9,128.79 | 210,276 |
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.