Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 12,900.00 | 13,500.00 | 12,350.00 | 12,350.00 | 9,356.06 | 333,828 |
| 2022-06-17 | 13,100.00 | 13,700.00 | 12,900.00 | 13,250.00 | 10,037.88 | 132,792 |
| 2022-06-16 | 13,550.00 | 13,900.00 | 13,500.00 | 13,750.00 | 10,416.66 | 111,936 |
| 2022-06-15 | 13,600.00 | 14,000.00 | 13,400.00 | 13,500.00 | 10,227.27 | 93,192 |
| 2022-06-14 | 13,300.00 | 13,850.00 | 13,300.00 | 13,600.00 | 10,303.03 | 176,484 |
| 2022-06-13 | 14,000.00 | 14,300.00 | 13,550.00 | 13,550.00 | 10,265.15 | 340,032 |
| 2022-06-10 | 14,900.00 | 15,000.00 | 14,500.00 | 14,500.00 | 10,984.85 | 174,504 |
| 2022-06-09 | 14,700.00 | 15,400.00 | 14,700.00 | 15,000.00 | 11,363.63 | 272,976 |
| 2022-06-08 | 13,550.00 | 14,400.00 | 13,550.00 | 14,400.00 | 10,909.09 | 157,740 |
| 2022-06-07 | 13,500.00 | 13,900.00 | 13,200.00 | 13,500.00 | 10,227.27 | 148,500 |
| 2022-06-06 | 13,850.00 | 14,450.00 | 13,500.00 | 13,500.00 | 10,227.27 | 327,888 |
| 2022-06-03 | 14,200.00 | 14,750.00 | 14,100.00 | 14,450.00 | 10,946.97 | 115,236 |
| 2022-06-02 | 14,950.00 | 15,300.00 | 14,400.00 | 14,750.00 | 11,174.24 | 172,920 |
| 2022-06-01 | 15,400.00 | 15,400.00 | 14,850.00 | 15,000.00 | 11,363.63 | 153,516 |
| 2022-05-31 | 15,350.00 | 15,600.00 | 15,000.00 | 15,400.00 | 11,666.66 | 181,764 |
| 2022-05-30 | 15,500.00 | 15,750.00 | 15,300.00 | 15,600.00 | 11,818.18 | 155,232 |
| 2022-05-27 | 15,700.00 | 15,700.00 | 15,300.00 | 15,650.00 | 11,856.06 | 186,780 |
| 2022-05-26 | 15,700.00 | 15,750.00 | 15,300.00 | 15,550.00 | 11,780.30 | 220,572 |
| 2022-05-25 | 14,950.00 | 15,300.00 | 14,700.00 | 15,300.00 | 11,590.91 | 329,472 |
| 2022-05-24 | 14,250.00 | 14,850.00 | 14,250.00 | 14,700.00 | 11,136.36 | 172,260 |
| 2022-05-23 | 15,000.00 | 15,300.00 | 14,700.00 | 14,850.00 | 11,250.00 | 218,460 |
| 2022-05-20 | 14,500.00 | 15,400.00 | 14,300.00 | 14,850.00 | 11,250.00 | 247,368 |
| 2022-05-19 | 14,350.00 | 14,650.00 | 13,700.00 | 14,650.00 | 11,098.48 | 356,268 |
| 2022-05-18 | 14,600.00 | 15,000.00 | 14,450.00 | 14,600.00 | 11,060.60 | 267,564 |
| 2022-05-17 | 13,600.00 | 14,600.00 | 13,600.00 | 14,500.00 | 10,984.85 | 259,248 |
| 2022-05-16 | 14,400.00 | 14,650.00 | 13,200.00 | 13,800.00 | 10,454.54 | 285,252 |
| 2022-05-13 | 15,050.00 | 15,050.00 | 13,700.00 | 13,700.00 | 10,378.78 | 384,648 |
| 2022-05-12 | 15,600.00 | 15,600.00 | 14,700.00 | 14,700.00 | 11,136.36 | 359,436 |
| 2022-05-11 | 16,200.00 | 16,200.00 | 15,600.00 | 15,800.00 | 11,969.69 | 169,488 |
| 2022-05-10 | 15,200.00 | 16,250.00 | 15,200.00 | 15,800.00 | 11,969.69 | 640,596 |
| 2022-05-09 | 17,500.00 | 17,500.00 | 16,300.00 | 16,300.00 | 12,348.48 | 440,352 |
| 2022-05-06 | 17,899.99 | 18,499.99 | 17,250.00 | 17,500.00 | 13,257.57 | 271,920 |
| 2022-05-05 | 18,999.99 | 19,249.99 | 18,299.99 | 18,499.99 | 14,015.15 | 194,172 |
| 2022-05-04 | 18,799.99 | 19,449.99 | 18,299.99 | 18,799.99 | 14,242.42 | 396,000 |
| 2022-04-29 | 18,999.99 | 19,099.99 | 18,499.99 | 18,999.99 | 14,393.94 | 184,272 |
| 2022-04-28 | 18,999.99 | 19,299.99 | 18,799.99 | 18,999.99 | 14,393.94 | 271,656 |
| 2022-04-27 | 17,749.99 | 19,299.99 | 17,749.99 | 18,899.99 | 14,318.18 | 197,340 |
| 2022-04-26 | 17,200.00 | 18,399.99 | 16,700.00 | 18,399.99 | 13,939.39 | 452,760 |
| 2022-04-25 | 19,499.99 | 19,499.99 | 17,949.99 | 17,949.99 | 13,598.48 | 427,944 |
| 2022-04-22 | 19,099.99 | 19,799.99 | 17,999.99 | 19,299.99 | 14,621.21 | 555,984 |
| 2022-04-21 | 19,099.99 | 19,999.99 | 19,099.99 | 19,099.99 | 14,469.69 | 760,716 |
| 2022-04-20 | 21,999.99 | 21,999.99 | 20,499.99 | 20,499.99 | 15,530.30 | 1,118,964 |
| 2022-04-19 | 22,699.99 | 22,999.99 | 21,999.99 | 21,999.99 | 16,666.66 | 538,560 |
| 2022-04-18 | 23,299.99 | 23,499.99 | 21,999.99 | 22,899.99 | 17,348.48 | 893,244 |
| 2022-04-15 | 22,899.99 | 24,099.99 | 22,599.99 | 23,499.99 | 17,803.03 | 1,248,984 |
| 2022-04-14 | 23,299.99 | 23,399.99 | 22,749.99 | 22,899.99 | 17,348.48 | 482,724 |
| 2022-04-13 | 22,649.99 | 23,099.99 | 22,249.99 | 22,899.99 | 17,348.48 | 554,664 |
| 2022-04-12 | 23,199.99 | 23,499.99 | 22,549.99 | 22,649.99 | 17,159.09 | 509,124 |
| 2022-04-08 | 22,899.99 | 23,499.99 | 22,499.99 | 22,999.99 | 17,424.24 | 771,540 |
| 2022-04-07 | 23,899.99 | 23,999.99 | 22,399.99 | 22,399.99 | 16,969.69 | 1,579,248 |
| 2022-04-06 | 23,999.99 | 24,649.99 | 23,499.99 | 23,899.99 | 18,106.06 | 997,920 |
| 2022-04-05 | 24,499.99 | 25,249.99 | 24,249.99 | 24,399.99 | 18,484.84 | 656,568 |
| 2022-04-04 | 24,999.99 | 24,999.99 | 24,199.99 | 24,399.99 | 18,484.84 | 963,600 |
| 2022-04-01 | 22,999.99 | 24,599.99 | 22,999.99 | 24,599.99 | 18,636.36 | 2,134,045 |
| 2022-03-31 | 23,499.99 | 23,799.99 | 22,949.99 | 22,999.99 | 17,424.24 | 723,492 |
| 2022-03-30 | 23,299.99 | 23,999.99 | 22,899.99 | 23,349.99 | 17,689.39 | 1,399,728 |
| 2022-03-29 | 21,799.99 | 23,299.99 | 21,799.99 | 23,299.99 | 17,651.51 | 1,504,932 |
| 2022-03-28 | 22,299.99 | 22,299.99 | 21,499.99 | 21,799.99 | 16,515.15 | 1,115,532 |
| 2022-03-25 | 22,299.99 | 22,399.99 | 21,749.99 | 22,349.99 | 16,931.81 | 1,412,796 |
| 2022-03-24 | 21,899.99 | 22,699.99 | 21,299.99 | 22,299.99 | 16,893.93 | 1,154,340 |
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.