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%WTI99.38▲ 2.30%
← C47.VN stock page

Construction JSC 47 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2123,499.9925,099.9923,499.9924,899.9918,863.63507,936
2021-12-2023,749.9923,899.9923,199.9923,799.9918,030.30445,500
2021-12-1723,499.9923,999.9923,349.9923,749.9917,992.42376,860
2021-12-1623,999.9924,199.9922,999.9922,999.9917,424.24737,616
2021-12-1525,049.9925,049.9924,099.9924,099.9918,257.57421,212
2021-12-1424,399.9924,999.9924,199.9924,599.9918,636.36374,088
2021-12-1324,199.9924,499.9923,899.9924,199.9918,333.33479,820
2021-12-1024,199.9924,999.9924,099.9924,099.9918,257.57720,060
2021-12-0923,399.9923,999.9923,199.9923,999.9918,181.81437,976
2021-12-0823,749.9923,899.9923,199.9923,449.9917,765.15379,764
2021-12-0723,399.9923,999.9922,299.9923,299.9917,651.511,245,024
2021-12-0623,299.9924,299.9922,999.9923,499.9917,803.03605,484
2021-12-0323,999.9923,999.9923,049.9923,299.9917,651.51948,816
2021-12-0221,199.9922,649.9920,599.9922,649.9917,159.091,103,256
2021-12-0120,999.9921,599.9920,599.9921,199.9916,060.60689,964
2021-11-3022,449.9922,449.9921,299.9921,399.9916,212.12827,904
2021-11-2919,099.9921,249.9919,099.9921,249.9916,098.48784,212
2021-11-2618,799.9919,999.9918,499.9919,899.9915,075.75975,612
2021-11-2518,799.9918,849.9918,399.9918,699.9914,166.66305,316
2021-11-2418,549.9918,849.9918,199.9918,349.9913,901.51515,328
2021-11-2317,200.0018,499.9917,200.0018,299.9913,863.63484,704
2021-11-2218,799.9918,799.9917,700.0017,700.0013,409.09944,328
2021-11-1918,999.9919,299.9918,349.9918,599.9914,090.91878,724
2021-11-1818,649.9919,499.9918,199.9918,999.9914,393.941,056,528
2021-11-1718,649.9918,649.9917,999.9918,649.9914,128.78428,604
2021-11-1617,999.9918,649.9917,999.9918,649.9914,128.781,185,360
2021-11-1519,699.9919,699.9918,399.9918,649.9914,128.78715,572
2021-11-1218,299.9918,999.9918,199.9918,999.9914,393.94436,656
2021-11-1118,899.9918,899.9918,099.9918,599.9914,090.91559,548
2021-11-1017,000.0018,049.9917,000.0018,049.9913,674.241,090,980
2021-11-0916,550.0017,200.0016,500.0016,900.0012,803.03574,068
2021-11-0817,350.0017,350.0016,500.0016,700.0012,651.511,052,172
2021-11-0516,850.0017,500.0016,400.0017,200.0013,030.30677,292
2021-11-0415,250.0016,700.0015,250.0016,450.0012,462.12709,236
2021-11-0316,800.0017,050.0015,000.0015,700.0011,893.941,516,944
2021-11-0215,150.0015,950.0015,000.0015,950.0012,083.33858,528
2021-11-0114,300.0015,200.0014,200.0014,950.0011,325.751,317,888
2021-10-2914,350.0014,800.0014,000.0014,300.0010,833.33553,608
2021-10-2814,350.0014,400.0013,950.0014,350.0010,871.21758,868
2021-10-2713,850.0014,700.0013,500.0014,350.0010,871.211,141,800
2021-10-2613,600.0013,750.0013,300.0013,750.0010,416.66708,048
2021-10-2513,300.0013,600.0013,100.0013,550.0010,265.151,045,308
2021-10-2212,650.0013,250.0012,600.0013,000.009,848.48764,148
2021-10-2112,500.0012,700.0012,500.0012,650.009,583.33420,816
2021-10-2012,400.0012,900.0012,400.0012,500.009,469.69350,592
2021-10-1912,950.0012,950.0012,400.0012,650.009,583.33337,920
2021-10-1813,300.0013,300.0012,750.0012,850.009,734.85446,688
2021-10-1513,100.0013,400.0012,950.0013,100.009,924.24569,712
2021-10-1412,800.0013,000.0012,800.0012,850.009,734.85225,192
← NewerPage 21 of 21 · 1,249 trading days

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.