Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,450.00 | 10,450.00 | 9,870.00 | 10,000.00 | 10,000.00 | 68,599 |
| 2026-01-21 | 10,200.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | 170,844 |
| 2026-01-20 | 9,900.00 | 10,200.00 | 9,900.00 | 10,150.00 | 10,150.00 | 236,450 |
| 2026-01-19 | 9,850.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,900.00 | 169,126 |
| 2026-01-16 | 9,650.00 | 9,940.00 | 9,650.00 | 9,850.00 | 9,850.00 | 174,106 |
| 2026-01-15 | 9,600.00 | 9,680.00 | 9,550.00 | 9,650.00 | 9,650.00 | 123,897 |
| 2026-01-14 | 9,520.00 | 9,640.00 | 9,510.00 | 9,600.00 | 9,600.00 | 28,059 |
| 2026-01-13 | 9,270.00 | 9,790.00 | 9,270.00 | 9,520.00 | 9,520.00 | 17,673 |
| 2026-01-12 | 9,800.00 | 9,800.00 | 9,500.00 | 9,520.00 | 9,520.00 | 22,479 |
| 2026-01-09 | 9,510.00 | 9,990.00 | 9,100.00 | 9,880.00 | 9,880.00 | 19,123 |
| 2026-01-08 | 9,980.00 | 9,980.00 | 9,600.00 | 9,600.00 | 9,600.00 | 37,819 |
| 2026-01-07 | 9,520.00 | 9,900.00 | 9,520.00 | 9,800.00 | 9,800.00 | 13,916 |
| 2026-01-06 | 9,700.00 | 9,980.00 | 9,500.00 | 9,910.00 | 9,910.00 | 11,166 |
| 2026-01-05 | 9,500.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | 15,517 |
| 2025-12-31 | 10,000.00 | 10,050.00 | 9,800.00 | 10,000.00 | 10,000.00 | 31,013 |
| 2025-12-30 | 9,340.00 | 10,050.00 | 9,340.00 | 9,990.00 | 9,990.00 | 21,507 |
| 2025-12-29 | 9,630.00 | 10,200.00 | 9,400.00 | 9,990.00 | 9,990.00 | 49,138 |
| 2025-12-26 | 9,000.00 | 9,630.00 | 9,000.00 | 9,630.00 | 9,630.00 | 29,545 |
| 2025-12-25 | 8,890.00 | 9,000.00 | 8,880.00 | 9,000.00 | 9,000.00 | 19,978 |
| 2025-12-24 | 8,890.00 | 8,890.00 | 8,850.00 | 8,890.00 | 8,890.00 | 9,701 |
| 2025-12-23 | 8,990.00 | 8,990.00 | 8,880.00 | 8,890.00 | 8,890.00 | 6,895 |
| 2025-12-22 | 9,260.00 | 9,260.00 | 8,960.00 | 8,990.00 | 8,990.00 | 4,323 |
| 2025-12-19 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,231 |
| 2025-12-18 | 9,010.00 | 9,010.00 | 8,980.00 | 9,000.00 | 9,000.00 | 12,451 |
| 2025-12-17 | 9,290.00 | 9,290.00 | 9,000.00 | 9,010.00 | 9,010.00 | 12,836 |
| 2025-12-16 | 9,330.00 | 9,330.00 | 9,000.00 | 9,000.00 | 9,000.00 | 12,320 |
| 2025-12-15 | 9,250.00 | 9,250.00 | 8,630.00 | 9,000.00 | 9,000.00 | 15,541 |
| 2025-12-12 | 9,320.00 | 9,320.00 | 9,240.00 | 9,250.00 | 9,250.00 | 11,300 |
| 2025-12-11 | 9,630.00 | 9,630.00 | 9,250.00 | 9,250.00 | 9,250.00 | 23,905 |
| 2025-12-10 | 9,470.00 | 9,690.00 | 9,450.00 | 9,690.00 | 9,690.00 | 2,325 |
| 2025-12-09 | 9,510.00 | 9,510.00 | 9,370.00 | 9,500.00 | 9,500.00 | 50,196 |
| 2025-12-08 | 9,680.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 33,145 |
| 2025-12-05 | 9,610.00 | 9,790.00 | 9,610.00 | 9,680.00 | 9,680.00 | 33,568 |
| 2025-12-04 | 9,680.00 | 9,750.00 | 9,650.00 | 9,650.00 | 9,650.00 | 59,000 |
| 2025-12-03 | 9,800.00 | 9,800.00 | 9,600.00 | 9,680.00 | 9,680.00 | 57,478 |
| 2025-12-02 | 9,920.00 | 9,920.00 | 9,700.00 | 9,890.00 | 9,890.00 | 23,754 |
| 2025-12-01 | 9,920.00 | 9,950.00 | 9,600.00 | 9,920.00 | 9,920.00 | 20,674 |
| 2025-11-28 | 9,900.00 | 9,950.00 | 9,850.00 | 9,920.00 | 9,920.00 | 33,503 |
| 2025-11-27 | 9,900.00 | 9,990.00 | 9,800.00 | 9,900.00 | 9,900.00 | 30,066 |
| 2025-11-26 | 9,950.00 | 9,950.00 | 9,800.00 | 9,910.00 | 9,910.00 | 34,081 |
| 2025-11-25 | 9,990.00 | 9,990.00 | 9,700.00 | 9,960.00 | 9,960.00 | 19,813 |
| 2025-11-24 | 9,980.00 | 9,990.00 | 9,900.00 | 9,990.00 | 9,990.00 | 8,753 |
| 2025-11-21 | 9,950.00 | 10,000.00 | 9,900.00 | 9,980.00 | 9,980.00 | 44,508 |
| 2025-11-20 | 10,050.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | 21,868 |
| 2025-11-19 | 10,000.00 | 10,000.00 | 9,910.00 | 10,000.00 | 10,000.00 | 36,135 |
| 2025-11-18 | 10,000.00 | 10,050.00 | 9,920.00 | 10,000.00 | 10,000.00 | 49,610 |
| 2025-11-17 | 9,910.00 | 10,050.00 | 9,910.00 | 9,990.00 | 9,990.00 | 34,264 |
| 2025-11-14 | 9,950.00 | 9,990.00 | 9,900.00 | 9,990.00 | 9,990.00 | 25,724 |
| 2025-11-13 | 10,000.00 | 10,050.00 | 9,900.00 | 9,990.00 | 9,990.00 | 14,743 |
| 2025-11-12 | 9,400.00 | 10,200.00 | 9,400.00 | 10,050.00 | 10,050.00 | 67,309 |
| 2025-11-11 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 116,826 |
| 2025-11-10 | 9,900.00 | 10,250.00 | 9,900.00 | 9,930.00 | 9,930.00 | 30,902 |
| 2025-11-07 | 10,350.00 | 10,350.00 | 9,900.00 | 9,900.00 | 9,900.00 | 291,707 |
| 2025-11-06 | 10,200.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | 6,423 |
| 2025-11-05 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 24,336 |
| 2025-11-04 | 10,300.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 45,772 |
| 2025-11-03 | 10,450.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | 40,480 |
| 2025-10-31 | 10,900.00 | 11,250.00 | 10,600.00 | 10,750.00 | 10,750.00 | 87,990 |
| 2025-10-30 | 11,200.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 136,636 |
| 2025-10-29 | 10,900.00 | 11,150.00 | 10,500.00 | 10,900.00 | 10,900.00 | 233,393 |
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.