See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← C47.VN stock page

Construction JSC 47 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2321,199.9922,299.9921,199.9921,899.9916,590.902,932,117
2022-03-2220,299.9921,249.9920,199.9921,199.9916,060.601,420,452
2022-03-2119,899.9920,099.9919,749.9920,099.9915,227.27707,388
2022-03-1820,299.9920,299.9919,749.9919,999.9915,151.51750,156
2022-03-1720,599.9920,599.9919,999.9920,299.9915,378.78352,968
2022-03-1620,949.9920,949.9920,199.9920,299.9915,378.78432,564
2022-03-1520,199.9920,749.9919,799.9920,499.9915,530.30481,668
2022-03-1419,949.9919,999.9919,099.9919,999.9915,151.51396,132
2022-03-1120,299.9920,399.9919,749.9919,999.9915,151.51520,740
2022-03-1020,699.9920,699.9919,999.9920,399.9915,454.54811,800
2022-03-0920,499.9920,599.9920,099.9920,249.9915,340.90419,232
2022-03-0821,099.9921,099.9920,449.9920,499.9915,530.30608,520
2022-03-0721,349.9921,349.9920,949.9921,099.9915,984.84737,616
2022-03-0421,199.9921,449.9921,099.9921,349.9916,174.24484,968
2022-03-0321,149.9921,299.9920,599.9920,999.9915,909.09628,848
2022-03-0221,699.9921,699.9921,149.9921,299.9916,136.36433,752
2022-03-0121,499.9921,799.9921,199.9921,699.9916,439.39466,224
2022-02-2821,949.9921,949.9921,299.9921,499.9916,287.87319,968
2022-02-2521,149.9921,849.9921,049.9921,299.9916,136.36482,460
2022-02-2422,549.9922,549.9921,149.9921,149.9916,022.721,354,452
2022-02-2322,699.9922,899.9922,399.9922,699.9917,196.96427,416
2022-02-2222,999.9923,199.9921,999.9922,699.9917,196.96289,080
2022-02-2122,399.9923,249.9922,149.9922,999.9917,424.24998,976
2022-02-1822,399.9922,449.9921,899.9922,399.9916,969.69623,568
2022-02-1722,499.9922,699.9922,349.9922,499.9917,045.45220,968
2022-02-1621,899.9922,699.9921,799.9922,499.9917,045.45691,416
2022-02-1521,999.9921,999.9921,599.9921,899.9916,590.90224,268
2022-02-1421,849.9921,999.9921,199.9921,899.9916,590.90436,128
2022-02-1122,199.9922,199.9921,399.9921,899.9916,590.90301,356
2022-02-1021,749.9922,349.9921,749.9922,149.9916,780.30440,748
2022-02-0920,499.9921,799.9920,499.9921,749.9916,477.27290,928
2022-02-0821,349.9921,449.9920,999.9920,999.9915,909.0989,100
2022-02-0721,349.9922,149.9920,999.9921,349.9916,174.2483,160
2022-01-2820,999.9921,449.9920,349.9921,299.9916,136.36198,792
2022-01-2720,099.9921,399.9919,999.9921,299.9916,136.36152,592
2022-01-2621,399.9921,549.9920,499.9921,299.9916,136.3692,004
2022-01-2521,999.9921,999.9920,499.9921,349.9916,174.2463,624
2022-01-2423,349.9923,349.9921,299.9921,349.9916,174.24194,304
2022-01-2123,049.9923,899.9922,449.9922,799.9917,272.72312,840
2022-01-2022,349.9922,849.9921,599.9922,849.9917,310.60237,468
2022-01-1919,499.9921,399.9919,499.9921,399.9916,212.12259,380
2022-01-1820,899.9920,899.9919,299.9919,999.9915,151.51262,020
2022-01-1721,899.9921,899.9919,999.9920,099.9915,227.27291,852
2022-01-1419,999.9922,149.9919,599.9921,249.9916,098.48293,568
2022-01-1322,199.9922,799.9920,949.9920,999.9915,909.09561,264
2022-01-1223,449.9923,499.9921,999.9922,499.9917,045.45413,028
2022-01-1123,499.9923,999.9922,999.9923,499.9917,803.03462,264
2022-01-1025,199.9925,199.9923,449.9923,499.9917,803.03972,180
2022-01-0725,499.9925,899.9924,999.9925,199.9919,090.90557,964
2022-01-0625,599.9926,199.9925,599.9925,999.9919,696.96274,560
2022-01-0526,999.9926,999.9925,899.9926,099.9919,772.72682,440
2022-01-0424,799.9926,299.9924,599.9926,299.9919,924.241,372,668
2021-12-3124,499.9924,799.9924,099.9924,799.9918,787.87204,996
2021-12-3024,499.9925,449.9924,499.9924,699.9918,712.12181,368
2021-12-2924,099.9924,699.9923,999.9924,549.9918,598.48351,912
2021-12-2824,399.9924,899.9923,999.9924,099.9918,257.57403,392
2021-12-2724,299.9924,899.9924,249.9924,499.9918,560.60188,232
2021-12-2425,049.9925,499.9924,199.9924,449.9918,522.72420,816
2021-12-2325,549.9925,649.9924,499.9925,049.9918,977.27455,796
2021-12-2225,449.9925,899.9924,999.9925,499.9919,318.18484,440
← NewerPage 20 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-01-17999.9996 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.