Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9,500.00 | 10,050.00 | 8,800.00 | 9,900.00 | 9,900.00 | 780,502 |
| 2025-07-31 | 9,000.00 | 9,410.00 | 8,900.00 | 9,410.00 | 9,410.00 | 456,855 |
| 2025-07-30 | 8,250.00 | 8,810.00 | 8,250.00 | 8,800.00 | 8,800.00 | 462,264 |
| 2025-07-29 | 8,230.00 | 8,240.00 | 8,000.00 | 8,240.00 | 8,240.00 | 575,392 |
| 2025-07-28 | 7,430.00 | 7,710.00 | 7,430.00 | 7,710.00 | 7,710.00 | 303,948 |
| 2025-07-25 | 7,250.00 | 7,260.00 | 7,210.00 | 7,210.00 | 7,210.00 | 35,844 |
| 2025-07-24 | 7,210.00 | 7,220.00 | 7,180.00 | 7,200.00 | 7,200.00 | 94,375 |
| 2025-07-23 | 7,270.00 | 7,280.00 | 7,210.00 | 7,210.00 | 7,210.00 | 17,762 |
| 2025-07-22 | 7,250.00 | 7,300.00 | 7,220.00 | 7,280.00 | 7,280.00 | 9,337 |
| 2025-07-21 | 7,450.00 | 7,450.00 | 7,240.00 | 7,250.00 | 7,250.00 | 13,843 |
| 2025-07-18 | 7,280.00 | 7,490.00 | 7,150.00 | 7,240.00 | 7,240.00 | 82,437 |
| 2025-07-17 | 7,030.00 | 7,100.00 | 7,030.00 | 7,100.00 | 7,100.00 | 40,764 |
| 2025-07-16 | 7,060.00 | 7,090.00 | 7,030.00 | 7,090.00 | 7,090.00 | 34,780 |
| 2025-07-15 | 7,100.00 | 7,100.00 | 7,050.00 | 7,090.00 | 7,090.00 | 48,185 |
| 2025-07-14 | 7,090.00 | 7,090.00 | 7,010.00 | 7,050.00 | 7,050.00 | 49,159 |
| 2025-07-11 | 7,100.00 | 7,100.00 | 7,020.00 | 7,050.00 | 7,050.00 | 40,934 |
| 2025-07-10 | 7,070.00 | 7,070.00 | 7,020.00 | 7,020.00 | 7,020.00 | 34,341 |
| 2025-07-09 | 7,080.00 | 7,100.00 | 7,000.00 | 7,070.00 | 7,070.00 | 48,448 |
| 2025-07-08 | 7,000.00 | 7,090.00 | 7,000.00 | 7,080.00 | 7,080.00 | 42,439 |
| 2025-07-07 | 6,950.00 | 7,080.00 | 6,920.00 | 7,080.00 | 7,080.00 | 28,254 |
| 2025-07-04 | 6,900.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | 13,434 |
| 2025-07-03 | 7,000.00 | 7,100.00 | 6,920.00 | 7,000.00 | 7,000.00 | 23,202 |
| 2025-07-02 | 7,150.00 | 7,150.00 | 6,780.00 | 6,950.00 | 6,950.00 | 20,638 |
| 2025-07-01 | 7,000.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 16,895 |
| 2025-06-30 | 7,000.00 | 7,140.00 | 7,000.00 | 7,140.00 | 7,140.00 | 28,097 |
| 2025-06-27 | 7,060.00 | 7,150.00 | 7,060.00 | 7,150.00 | 7,150.00 | 1,322 |
| 2025-06-26 | 7,030.00 | 7,080.00 | 6,960.00 | 7,060.00 | 7,060.00 | 92,603 |
| 2025-06-25 | 7,150.00 | 7,150.00 | 7,020.00 | 7,020.00 | 7,020.00 | 102,203 |
| 2025-06-24 | 7,190.00 | 7,190.00 | 7,100.00 | 7,160.00 | 7,160.00 | 22,303 |
| 2025-06-23 | 7,220.00 | 7,270.00 | 7,100.00 | 7,200.00 | 7,200.00 | 24,001 |
| 2025-06-20 | 7,200.00 | 7,350.00 | 7,200.00 | 7,270.00 | 7,270.00 | 100,901 |
| 2025-06-19 | 7,200.00 | 7,300.00 | 7,160.00 | 7,270.00 | 7,270.00 | 78,271 |
| 2025-06-18 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 18,346 |
| 2025-06-17 | 7,200.00 | 7,200.00 | 7,050.00 | 7,190.00 | 7,190.00 | 13,733 |
| 2025-06-16 | 7,090.00 | 7,300.00 | 7,090.00 | 7,200.00 | 7,200.00 | 8,120 |
| 2025-06-13 | 7,160.00 | 7,160.00 | 7,080.00 | 7,090.00 | 7,090.00 | 17,043 |
| 2025-06-12 | 7,160.00 | 7,240.00 | 7,090.00 | 7,100.00 | 7,100.00 | 11,418 |
| 2025-06-11 | 7,110.00 | 7,200.00 | 7,080.00 | 7,160.00 | 7,160.00 | 16,406 |
| 2025-06-10 | 7,160.00 | 7,180.00 | 7,100.00 | 7,110.00 | 7,110.00 | 36,251 |
| 2025-06-09 | 7,320.00 | 7,320.00 | 7,150.00 | 7,160.00 | 7,160.00 | 73,671 |
| 2025-06-06 | 7,650.00 | 7,650.00 | 7,150.00 | 7,320.00 | 7,320.00 | 76,897 |
| 2025-06-05 | 7,200.00 | 7,280.00 | 7,190.00 | 7,200.00 | 7,200.00 | 68,630 |
| 2025-06-04 | 7,110.00 | 7,270.00 | 7,070.00 | 7,180.00 | 7,180.00 | 121,100 |
| 2025-06-03 | 7,050.00 | 7,150.00 | 7,050.00 | 7,110.00 | 7,110.00 | 96,096 |
| 2025-06-02 | 7,030.00 | 7,050.00 | 6,800.00 | 7,050.00 | 7,050.00 | 105,975 |
| 2025-05-30 | 7,100.00 | 7,100.00 | 6,950.00 | 7,030.00 | 7,030.00 | 40,625 |
| 2025-05-29 | 7,100.00 | 7,100.00 | 7,080.00 | 7,100.00 | 7,100.00 | 47,340 |
| 2025-05-28 | 6,780.00 | 7,150.00 | 6,780.00 | 7,100.00 | 7,100.00 | 208,675 |
| 2025-05-27 | 6,700.00 | 6,750.00 | 6,700.00 | 6,750.00 | 6,750.00 | 22,869 |
| 2025-05-26 | 6,640.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 37,391 |
| 2025-05-23 | 6,550.00 | 6,600.00 | 6,550.00 | 6,600.00 | 6,600.00 | 13,670 |
| 2025-05-22 | 6,600.00 | 6,600.00 | 6,530.00 | 6,530.00 | 6,530.00 | 23,384 |
| 2025-05-21 | 6,770.00 | 6,770.00 | 6,620.00 | 6,700.00 | 6,700.00 | 7,064 |
| 2025-05-20 | 6,600.00 | 6,790.00 | 6,600.00 | 6,770.00 | 6,770.00 | 16,936 |
| 2025-05-19 | 6,820.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,800.00 | 53,969 |
| 2025-05-16 | 6,870.00 | 6,880.00 | 6,750.00 | 6,800.00 | 6,800.00 | 18,402 |
| 2025-05-15 | 6,800.00 | 6,860.00 | 6,700.00 | 6,860.00 | 6,860.00 | 17,792 |
| 2025-05-14 | 6,860.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,860.00 | 119,633 |
| 2025-05-13 | 6,820.00 | 6,860.00 | 6,800.00 | 6,860.00 | 6,860.00 | 197,686 |
| 2025-05-12 | 6,630.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,800.00 | 81,976 |
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.