Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 11,800.00 | 12,300.00 | 11,800.00 | 12,150.00 | 9,204.54 | 195,360 |
| 2022-09-13 | 12,100.00 | 12,400.00 | 12,000.00 | 12,150.00 | 9,204.54 | 138,072 |
| 2022-09-12 | 12,300.00 | 12,400.00 | 12,100.00 | 12,100.00 | 9,166.66 | 59,928 |
| 2022-09-09 | 12,300.00 | 12,300.00 | 11,700.00 | 12,000.00 | 9,090.91 | 212,916 |
| 2022-09-08 | 12,600.00 | 12,800.00 | 12,000.00 | 12,000.00 | 9,090.91 | 877,272 |
| 2022-09-07 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 9,545.45 | 202,224 |
| 2022-09-06 | 12,850.00 | 13,050.00 | 12,750.00 | 12,900.00 | 9,772.72 | 188,100 |
| 2022-09-05 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 9,734.85 | 108,108 |
| 2022-08-31 | 12,950.00 | 13,150.00 | 12,850.00 | 13,100.00 | 9,924.24 | 576,972 |
| 2022-08-30 | 13,150.00 | 13,250.00 | 12,900.00 | 13,100.00 | 9,924.24 | 229,548 |
| 2022-08-29 | 13,300.00 | 13,300.00 | 12,800.00 | 13,100.00 | 9,924.24 | 369,468 |
| 2022-08-26 | 13,600.00 | 13,600.00 | 13,100.00 | 13,450.00 | 10,189.39 | 404,448 |
| 2022-08-25 | 13,700.00 | 13,700.00 | 13,350.00 | 13,450.00 | 10,189.39 | 310,068 |
| 2022-08-24 | 13,500.00 | 13,550.00 | 13,250.00 | 13,550.00 | 10,265.15 | 177,540 |
| 2022-08-23 | 13,100.00 | 13,400.00 | 12,750.00 | 13,400.00 | 10,151.51 | 608,784 |
| 2022-08-22 | 13,500.00 | 13,550.00 | 13,000.00 | 13,300.00 | 10,075.75 | 295,680 |
| 2022-08-19 | 13,550.00 | 13,750.00 | 13,200.00 | 13,500.00 | 10,227.27 | 512,556 |
| 2022-08-18 | 14,150.00 | 14,150.00 | 13,600.00 | 13,600.00 | 10,303.03 | 649,704 |
| 2022-08-17 | 14,300.00 | 14,450.00 | 14,200.00 | 14,200.00 | 10,757.57 | 308,484 |
| 2022-08-16 | 14,300.00 | 14,500.00 | 14,200.00 | 14,300.00 | 10,833.33 | 394,944 |
| 2022-08-15 | 14,500.00 | 14,550.00 | 14,150.00 | 14,150.00 | 10,719.69 | 350,988 |
| 2022-08-12 | 14,350.00 | 14,800.00 | 14,200.00 | 14,500.00 | 10,984.85 | 386,100 |
| 2022-08-11 | 15,600.00 | 15,600.00 | 14,400.00 | 14,800.00 | 11,212.12 | 510,840 |
| 2022-08-10 | 14,400.00 | 15,200.00 | 14,400.00 | 15,000.00 | 11,363.63 | 704,880 |
| 2022-08-09 | 14,300.00 | 14,500.00 | 14,100.00 | 14,400.00 | 10,909.09 | 320,364 |
| 2022-08-08 | 14,500.00 | 14,700.00 | 14,200.00 | 14,200.00 | 10,757.57 | 220,704 |
| 2022-08-05 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 10,984.85 | 211,992 |
| 2022-08-04 | 14,350.00 | 14,500.00 | 14,250.00 | 14,300.00 | 10,833.33 | 360,756 |
| 2022-08-03 | 14,300.00 | 14,500.00 | 14,000.00 | 14,350.00 | 10,871.21 | 330,132 |
| 2022-08-02 | 14,500.00 | 14,600.00 | 14,250.00 | 14,350.00 | 10,871.21 | 347,028 |
| 2022-08-01 | 14,050.00 | 14,500.00 | 13,950.00 | 14,400.00 | 10,909.09 | 286,572 |
| 2022-07-29 | 14,500.00 | 14,500.00 | 14,050.00 | 14,050.00 | 10,643.94 | 431,376 |
| 2022-07-28 | 13,750.00 | 14,400.00 | 13,700.00 | 14,050.00 | 10,643.94 | 650,628 |
| 2022-07-27 | 13,750.00 | 13,800.00 | 13,450.00 | 13,650.00 | 10,340.91 | 167,376 |
| 2022-07-26 | 13,400.00 | 14,050.00 | 13,400.00 | 13,750.00 | 10,416.66 | 785,532 |
| 2022-07-25 | 13,000.00 | 13,200.00 | 12,850.00 | 13,150.00 | 9,962.12 | 182,556 |
| 2022-07-22 | 13,250.00 | 13,500.00 | 13,150.00 | 13,250.00 | 10,037.88 | 166,584 |
| 2022-07-21 | 13,650.00 | 13,750.00 | 13,200.00 | 13,250.00 | 10,037.88 | 262,020 |
| 2022-07-20 | 13,850.00 | 13,900.00 | 13,600.00 | 13,750.00 | 10,416.66 | 126,984 |
| 2022-07-19 | 13,750.00 | 13,750.00 | 13,300.00 | 13,650.00 | 10,340.91 | 252,780 |
| 2022-07-18 | 13,500.00 | 14,350.00 | 13,400.00 | 13,650.00 | 10,340.91 | 420,552 |
| 2022-07-15 | 13,700.00 | 13,850.00 | 13,400.00 | 13,500.00 | 10,227.27 | 160,380 |
| 2022-07-14 | 13,700.00 | 13,700.00 | 13,200.00 | 13,600.00 | 10,303.03 | 234,432 |
| 2022-07-13 | 13,200.00 | 13,850.00 | 13,200.00 | 13,750.00 | 10,416.66 | 215,292 |
| 2022-07-12 | 13,400.00 | 13,700.00 | 13,100.00 | 13,700.00 | 10,378.78 | 148,896 |
| 2022-07-11 | 13,300.00 | 13,500.00 | 13,000.00 | 13,300.00 | 10,075.75 | 83,160 |
| 2022-07-08 | 13,300.00 | 13,750.00 | 13,200.00 | 13,450.00 | 10,189.39 | 98,208 |
| 2022-07-07 | 12,650.00 | 13,300.00 | 12,650.00 | 13,300.00 | 10,075.75 | 45,012 |
| 2022-07-06 | 13,000.00 | 13,300.00 | 12,800.00 | 12,800.00 | 9,696.97 | 85,800 |
| 2022-07-05 | 13,100.00 | 13,500.00 | 13,050.00 | 13,100.00 | 9,924.24 | 113,256 |
| 2022-07-04 | 13,900.00 | 13,900.00 | 12,950.00 | 13,350.00 | 10,113.63 | 101,508 |
| 2022-07-01 | 12,700.00 | 13,900.00 | 12,700.00 | 13,350.00 | 10,113.63 | 84,876 |
| 2022-06-30 | 14,600.00 | 14,600.00 | 13,200.00 | 13,200.00 | 10,000.00 | 310,596 |
| 2022-06-29 | 13,250.00 | 14,150.00 | 12,800.00 | 14,150.00 | 10,719.69 | 465,036 |
| 2022-06-28 | 12,350.00 | 13,250.00 | 12,300.00 | 13,250.00 | 10,037.88 | 473,352 |
| 2022-06-27 | 12,700.00 | 12,700.00 | 12,350.00 | 12,400.00 | 9,393.94 | 40,128 |
| 2022-06-24 | 12,200.00 | 12,500.00 | 12,200.00 | 12,300.00 | 9,318.18 | 52,800 |
| 2022-06-23 | 11,500.00 | 12,300.00 | 11,500.00 | 12,100.00 | 9,166.66 | 48,048 |
| 2022-06-22 | 11,700.00 | 12,200.00 | 11,000.00 | 12,000.00 | 9,090.91 | 132,132 |
| 2022-06-21 | 11,950.00 | 12,500.00 | 11,500.00 | 11,500.00 | 8,712.12 | 225,852 |
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.