Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9,300.00 | 9,490.00 | 9,050.00 | 9,200.00 | 9,200.00 | 29,546 |
| 2026-04-21 | 9,790.00 | 9,790.00 | 9,110.00 | 9,200.00 | 9,200.00 | 135,955 |
| 2026-04-20 | 10,000.00 | 10,000.00 | 9,300.00 | 9,790.00 | 9,790.00 | 304,848 |
| 2026-04-17 | 10,200.00 | 10,200.00 | 9,960.00 | 10,000.00 | 10,000.00 | 202,568 |
| 2026-04-16 | 10,600.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 131,437 |
| 2026-04-15 | 10,400.00 | 10,600.00 | 10,150.00 | 10,600.00 | 10,600.00 | 22,690 |
| 2026-04-14 | 10,450.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,400.00 | 24,346 |
| 2026-04-13 | 10,500.00 | 10,600.00 | 9,950.00 | 10,600.00 | 10,600.00 | 79,337 |
| 2026-04-10 | 10,350.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | 13,044 |
| 2026-04-09 | 10,800.00 | 10,850.00 | 10,100.00 | 10,850.00 | 10,850.00 | 92,345 |
| 2026-04-08 | 10,450.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 305,473 |
| 2026-04-07 | 9,850.00 | 10,500.00 | 9,500.00 | 10,500.00 | 10,500.00 | 123,302 |
| 2026-04-06 | 9,500.00 | 9,850.00 | 9,400.00 | 9,850.00 | 9,850.00 | 16,582 |
| 2026-04-03 | 9,600.00 | 9,630.00 | 9,250.00 | 9,630.00 | 9,630.00 | 22,301 |
| 2026-04-02 | 9,500.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,600.00 | 17,626 |
| 2026-04-01 | 9,450.00 | 9,530.00 | 9,400.00 | 9,500.00 | 9,500.00 | 17,019 |
| 2026-03-31 | 9,440.00 | 9,500.00 | 9,300.00 | 9,460.00 | 9,460.00 | 23,182 |
| 2026-03-30 | 9,250.00 | 9,450.00 | 9,200.00 | 9,440.00 | 9,440.00 | 50,500 |
| 2026-03-27 | 9,350.00 | 9,450.00 | 9,230.00 | 9,400.00 | 9,400.00 | 57,142 |
| 2026-03-26 | 8,860.00 | 9,440.00 | 8,860.00 | 9,300.00 | 9,300.00 | 17,135 |
| 2026-03-25 | 9,400.00 | 9,600.00 | 9,160.00 | 9,210.00 | 9,210.00 | 548,799 |
| 2026-03-24 | 9,130.00 | 9,680.00 | 9,130.00 | 9,600.00 | 9,600.00 | 39,310 |
| 2026-03-23 | 9,910.00 | 10,000.00 | 9,200.00 | 9,650.00 | 9,650.00 | 107,691 |
| 2026-03-20 | 9,980.00 | 9,980.00 | 9,650.00 | 9,800.00 | 9,800.00 | 30,726 |
| 2026-03-19 | 9,350.00 | 10,000.00 | 9,350.00 | 9,710.00 | 9,710.00 | 410,810 |
| 2026-03-18 | 10,250.00 | 10,250.00 | 9,700.00 | 9,980.00 | 9,980.00 | 146,459 |
| 2026-03-17 | 9,500.00 | 9,700.00 | 8,980.00 | 9,700.00 | 9,700.00 | 17,318 |
| 2026-03-16 | 9,750.00 | 9,750.00 | 9,560.00 | 9,650.00 | 9,650.00 | 11,810 |
| 2026-03-13 | 9,200.00 | 9,770.00 | 9,200.00 | 9,500.00 | 9,500.00 | 7,432 |
| 2026-03-12 | 9,200.00 | 9,300.00 | 9,200.00 | 9,220.00 | 9,220.00 | 14,134 |
| 2026-03-11 | 9,000.00 | 9,280.00 | 9,000.00 | 9,200.00 | 9,200.00 | 14,111 |
| 2026-03-10 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | 7,766 |
| 2026-03-09 | 9,350.00 | 9,350.00 | 8,930.00 | 8,930.00 | 8,930.00 | 36,875 |
| 2026-03-06 | 9,610.00 | 9,610.00 | 9,450.00 | 9,600.00 | 9,600.00 | 14,915 |
| 2026-03-05 | 9,790.00 | 9,800.00 | 9,600.00 | 9,610.00 | 9,610.00 | 14,212 |
| 2026-03-04 | 9,800.00 | 9,860.00 | 9,500.00 | 9,800.00 | 9,800.00 | 18,691 |
| 2026-03-03 | 9,900.00 | 10,000.00 | 9,700.00 | 9,950.00 | 9,950.00 | 270,490 |
| 2026-03-02 | 9,900.00 | 9,990.00 | 9,700.00 | 9,960.00 | 9,960.00 | 118,628 |
| 2026-02-27 | 9,900.00 | 9,950.00 | 9,850.00 | 9,950.00 | 9,950.00 | 71,387 |
| 2026-02-26 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 59,710 |
| 2026-02-25 | 9,950.00 | 9,970.00 | 9,800.00 | 9,950.00 | 9,950.00 | 70,123 |
| 2026-02-24 | 10,150.00 | 10,150.00 | 9,800.00 | 9,950.00 | 9,950.00 | 113,976 |
| 2026-02-23 | 9,900.00 | 10,000.00 | 9,880.00 | 9,950.00 | 9,950.00 | 88,893 |
| 2026-02-13 | 9,470.00 | 10,100.00 | 9,470.00 | 9,900.00 | 9,900.00 | 117,654 |
| 2026-02-12 | 9,490.00 | 9,490.00 | 9,400.00 | 9,470.00 | 9,470.00 | 4,808 |
| 2026-02-11 | 9,300.00 | 9,500.00 | 9,300.00 | 9,490.00 | 9,490.00 | 1,539 |
| 2026-02-10 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,628 |
| 2026-02-09 | 9,540.00 | 9,600.00 | 9,220.00 | 9,310.00 | 9,310.00 | 45,517 |
| 2026-02-06 | 9,500.00 | 9,550.00 | 9,450.00 | 9,540.00 | 9,540.00 | 13,213 |
| 2026-02-05 | 9,600.00 | 9,600.00 | 9,500.00 | 9,590.00 | 9,590.00 | 7,532 |
| 2026-02-04 | 9,730.00 | 9,730.00 | 9,500.00 | 9,600.00 | 9,600.00 | 38,410 |
| 2026-02-03 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 41,206 |
| 2026-02-02 | 9,750.00 | 9,750.00 | 9,500.00 | 9,600.00 | 9,600.00 | 14,661 |
| 2026-01-30 | 9,800.00 | 9,800.00 | 9,710.00 | 9,750.00 | 9,750.00 | 7,192 |
| 2026-01-29 | 9,800.00 | 9,820.00 | 9,600.00 | 9,800.00 | 9,800.00 | 19,176 |
| 2026-01-28 | 9,650.00 | 9,890.00 | 9,500.00 | 9,800.00 | 9,800.00 | 49,627 |
| 2026-01-27 | 9,600.00 | 9,950.00 | 9,600.00 | 9,650.00 | 9,650.00 | 30,816 |
| 2026-01-26 | 9,930.00 | 9,960.00 | 9,600.00 | 9,940.00 | 9,940.00 | 26,930 |
| 2026-01-23 | 10,000.00 | 10,000.00 | 9,860.00 | 9,930.00 | 9,930.00 | 39,953 |
| 2026-01-22 | 10,450.00 | 10,450.00 | 9,870.00 | 10,000.00 | 10,000.00 | 68,599 |
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.