Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,750.00 | 10,850.00 | 10,300.00 | 10,450.00 | 10,450.00 | 97,838 |
| 2025-10-27 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 69,835 |
| 2025-10-24 | 10,400.00 | 10,750.00 | 10,400.00 | 10,500.00 | 10,500.00 | 102,132 |
| 2025-10-23 | 10,400.00 | 10,750.00 | 10,300.00 | 10,500.00 | 10,500.00 | 115,954 |
| 2025-10-22 | 10,350.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,750.00 | 51,791 |
| 2025-10-21 | 9,800.00 | 11,000.00 | 9,800.00 | 10,700.00 | 10,700.00 | 58,340 |
| 2025-10-20 | 10,500.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | 67,930 |
| 2025-10-17 | 10,700.00 | 10,850.00 | 10,400.00 | 10,500.00 | 10,500.00 | 98,800 |
| 2025-10-16 | 10,950.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | 156,474 |
| 2025-10-15 | 10,900.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 79,121 |
| 2025-10-14 | 10,600.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 72,361 |
| 2025-10-13 | 10,500.00 | 11,300.00 | 10,500.00 | 11,200.00 | 11,200.00 | 20,194 |
| 2025-10-10 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 63,805 |
| 2025-10-09 | 11,000.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 40,334 |
| 2025-10-08 | 11,600.00 | 11,600.00 | 10,800.00 | 11,100.00 | 11,100.00 | 83,720 |
| 2025-10-07 | 11,400.00 | 11,650.00 | 10,900.00 | 11,000.00 | 11,000.00 | 132,419 |
| 2025-10-06 | 11,200.00 | 11,650.00 | 11,200.00 | 11,350.00 | 11,350.00 | 231,909 |
| 2025-10-03 | 10,250.00 | 10,900.00 | 10,250.00 | 10,900.00 | 10,900.00 | 291,044 |
| 2025-10-02 | 10,750.00 | 10,750.00 | 10,000.00 | 10,200.00 | 10,200.00 | 527,310 |
| 2025-10-01 | 10,800.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | 32,082 |
| 2025-09-30 | 10,750.00 | 11,050.00 | 10,500.00 | 10,750.00 | 10,750.00 | 100,749 |
| 2025-09-29 | 11,500.00 | 11,500.00 | 10,800.00 | 11,000.00 | 11,000.00 | 93,579 |
| 2025-09-26 | 11,400.00 | 11,450.00 | 10,900.00 | 10,950.00 | 10,950.00 | 388,135 |
| 2025-09-25 | 11,450.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | 82,588 |
| 2025-09-24 | 11,300.00 | 11,600.00 | 11,150.00 | 11,450.00 | 11,450.00 | 170,544 |
| 2025-09-23 | 11,800.00 | 11,800.00 | 11,250.00 | 11,500.00 | 11,500.00 | 147,010 |
| 2025-09-22 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 113,203 |
| 2025-09-19 | 11,100.00 | 12,050.00 | 11,100.00 | 11,850.00 | 11,850.00 | 245,831 |
| 2025-09-18 | 10,750.00 | 11,550.00 | 10,750.00 | 11,400.00 | 11,400.00 | 229,292 |
| 2025-09-17 | 11,200.00 | 11,600.00 | 10,800.00 | 10,800.00 | 10,800.00 | 373,088 |
| 2025-09-16 | 12,200.00 | 12,500.00 | 11,250.00 | 11,550.00 | 11,550.00 | 440,185 |
| 2025-09-15 | 12,700.00 | 12,700.00 | 12,050.00 | 12,050.00 | 12,050.00 | 322,826 |
| 2025-09-12 | 13,200.00 | 13,250.00 | 12,500.00 | 12,700.00 | 12,700.00 | 777,632 |
| 2025-09-11 | 12,400.00 | 12,400.00 | 11,650.00 | 12,400.00 | 12,400.00 | 1,295,070 |
| 2025-09-10 | 11,000.00 | 11,600.00 | 10,950.00 | 11,600.00 | 11,600.00 | 484,425 |
| 2025-09-09 | 10,150.00 | 10,850.00 | 10,100.00 | 10,850.00 | 10,850.00 | 491,479 |
| 2025-09-08 | 10,700.00 | 10,700.00 | 9,980.00 | 10,150.00 | 10,150.00 | 116,450 |
| 2025-09-05 | 10,700.00 | 11,250.00 | 10,550.00 | 10,700.00 | 10,700.00 | 385,068 |
| 2025-09-04 | 9,970.00 | 10,650.00 | 9,800.00 | 10,650.00 | 10,650.00 | 306,092 |
| 2025-09-03 | 9,800.00 | 10,050.00 | 9,700.00 | 9,980.00 | 9,980.00 | 31,532 |
| 2025-08-29 | 9,600.00 | 9,840.00 | 9,530.00 | 9,760.00 | 9,760.00 | 36,497 |
| 2025-08-28 | 9,500.00 | 9,880.00 | 9,400.00 | 9,840.00 | 9,840.00 | 62,644 |
| 2025-08-27 | 9,850.00 | 9,880.00 | 9,500.00 | 9,700.00 | 9,700.00 | 108,043 |
| 2025-08-26 | 9,770.00 | 9,850.00 | 9,450.00 | 9,850.00 | 9,850.00 | 32,474 |
| 2025-08-25 | 9,510.00 | 10,000.00 | 9,510.00 | 9,770.00 | 9,770.00 | 89,186 |
| 2025-08-22 | 10,350.00 | 10,350.00 | 9,600.00 | 9,760.00 | 9,760.00 | 169,437 |
| 2025-08-21 | 10,900.00 | 10,900.00 | 10,150.00 | 10,300.00 | 10,300.00 | 305,786 |
| 2025-08-20 | 11,050.00 | 11,050.00 | 10,300.00 | 10,900.00 | 10,900.00 | 368,559 |
| 2025-08-19 | 9,750.00 | 10,350.00 | 9,750.00 | 10,350.00 | 10,350.00 | 295,034 |
| 2025-08-18 | 9,650.00 | 9,760.00 | 9,550.00 | 9,700.00 | 9,700.00 | 275,612 |
| 2025-08-15 | 9,730.00 | 9,750.00 | 9,520.00 | 9,650.00 | 9,650.00 | 168,936 |
| 2025-08-14 | 9,120.00 | 9,750.00 | 9,120.00 | 9,730.00 | 9,730.00 | 316,845 |
| 2025-08-13 | 9,280.00 | 9,320.00 | 9,100.00 | 9,120.00 | 9,120.00 | 242,581 |
| 2025-08-12 | 9,160.00 | 9,380.00 | 9,150.00 | 9,250.00 | 9,250.00 | 167,004 |
| 2025-08-11 | 9,400.00 | 9,400.00 | 9,100.00 | 9,220.00 | 9,220.00 | 193,127 |
| 2025-08-08 | 9,470.00 | 9,470.00 | 9,070.00 | 9,130.00 | 9,130.00 | 238,161 |
| 2025-08-07 | 9,280.00 | 9,380.00 | 9,180.00 | 9,300.00 | 9,300.00 | 283,722 |
| 2025-08-06 | 9,500.00 | 9,500.00 | 9,230.00 | 9,280.00 | 9,280.00 | 90,978 |
| 2025-08-05 | 9,890.00 | 9,890.00 | 9,320.00 | 9,400.00 | 9,400.00 | 238,413 |
| 2025-08-04 | 9,950.00 | 10,000.00 | 9,360.00 | 9,450.00 | 9,450.00 | 356,082 |
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.