Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6,520.00 | 6,680.00 | 6,520.00 | 6,680.00 | 6,680.00 | 46,235 |
| 2025-05-08 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 64,067 |
| 2025-05-07 | 6,520.00 | 6,700.00 | 6,420.00 | 6,500.00 | 6,500.00 | 72,605 |
| 2025-05-06 | 6,510.00 | 6,790.00 | 6,500.00 | 6,520.00 | 6,520.00 | 47,289 |
| 2025-05-05 | 6,980.00 | 6,980.00 | 6,810.00 | 6,810.00 | 6,810.00 | 932 |
| 2025-04-29 | 6,780.00 | 6,780.00 | 6,440.00 | 6,680.00 | 6,680.00 | 43,200 |
| 2025-04-28 | 6,400.00 | 6,500.00 | 6,370.00 | 6,370.00 | 6,370.00 | 30,300 |
| 2025-04-25 | 6,430.00 | 6,430.00 | 6,180.00 | 6,400.00 | 6,400.00 | 73,900 |
| 2025-04-24 | 6,180.00 | 6,200.00 | 6,170.00 | 6,200.00 | 6,200.00 | 22,100 |
| 2025-04-23 | 6,300.00 | 6,300.00 | 6,010.00 | 6,180.00 | 6,180.00 | 7,000 |
| 2025-04-22 | 6,000.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | 74,200 |
| 2025-04-21 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 21,900 |
| 2025-04-18 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 21,400 |
| 2025-04-17 | 6,000.00 | 6,350.00 | 5,940.00 | 6,000.00 | 6,000.00 | 28,400 |
| 2025-04-16 | 5,990.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,940.00 | 32,900 |
| 2025-04-15 | 6,000.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,990.00 | 24,100 |
| 2025-04-14 | 5,990.00 | 6,080.00 | 5,990.00 | 6,000.00 | 6,000.00 | 5,300 |
| 2025-04-11 | 5,990.00 | 6,020.00 | 5,990.00 | 5,990.00 | 5,990.00 | 49,700 |
| 2025-04-10 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 3,400 |
| 2025-04-09 | 5,940.00 | 5,940.00 | 5,570.00 | 5,600.00 | 5,600.00 | 75,500 |
| 2025-04-08 | 6,200.00 | 6,380.00 | 5,940.00 | 5,940.00 | 5,940.00 | 102,600 |
| 2025-04-04 | 6,190.00 | 6,400.00 | 6,050.00 | 6,380.00 | 6,380.00 | 90,600 |
| 2025-04-03 | 6,780.00 | 6,780.00 | 6,200.00 | 6,500.00 | 6,500.00 | 21,300 |
| 2025-04-02 | 6,800.00 | 6,800.00 | 6,610.00 | 6,610.00 | 6,610.00 | 59,800 |
| 2025-04-01 | 6,750.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 1,900 |
| 2025-03-31 | 6,900.00 | 6,900.00 | 6,710.00 | 6,750.00 | 6,750.00 | 1,001,100 |
| 2025-03-28 | 6,850.00 | 6,900.00 | 6,700.00 | 6,750.00 | 6,750.00 | 23,700 |
| 2025-03-27 | 6,950.00 | 6,950.00 | 6,810.00 | 6,950.00 | 6,950.00 | 18,400 |
| 2025-03-26 | 7,000.00 | 7,000.00 | 6,900.00 | 6,940.00 | 6,940.00 | 35,900 |
| 2025-03-25 | 7,430.00 | 7,430.00 | 6,910.00 | 7,000.00 | 7,000.00 | 30,600 |
| 2025-03-24 | 6,950.00 | 6,960.00 | 6,930.00 | 6,950.00 | 6,950.00 | 15,100 |
| 2025-03-21 | 6,850.00 | 7,200.00 | 6,850.00 | 6,950.00 | 6,950.00 | 40,500 |
| 2025-03-20 | 7,000.00 | 7,030.00 | 6,900.00 | 6,900.00 | 6,900.00 | 83,700 |
| 2025-03-19 | 7,280.00 | 7,280.00 | 7,000.00 | 7,030.00 | 7,030.00 | 90,100 |
| 2025-03-18 | 7,500.00 | 7,500.00 | 7,100.00 | 7,290.00 | 7,290.00 | 113,200 |
| 2025-03-17 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 105,500 |
| 2025-03-14 | 7,600.00 | 7,650.00 | 7,530.00 | 7,600.00 | 7,600.00 | 61,100 |
| 2025-03-13 | 7,690.00 | 7,700.00 | 7,520.00 | 7,600.00 | 7,600.00 | 139,500 |
| 2025-03-12 | 7,600.00 | 7,700.00 | 7,590.00 | 7,690.00 | 7,690.00 | 27,500 |
| 2025-03-11 | 7,550.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 129,600 |
| 2025-03-10 | 7,800.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 112,300 |
| 2025-03-07 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 170,400 |
| 2025-03-06 | 7,600.00 | 7,660.00 | 7,600.00 | 7,600.00 | 7,600.00 | 54,100 |
| 2025-03-05 | 7,510.00 | 7,650.00 | 7,510.00 | 7,600.00 | 7,600.00 | 96,500 |
| 2025-03-04 | 7,500.00 | 7,570.00 | 7,450.00 | 7,510.00 | 7,510.00 | 81,300 |
| 2025-03-03 | 7,450.00 | 7,530.00 | 7,400.00 | 7,500.00 | 7,500.00 | 71,200 |
| 2025-02-28 | 7,400.00 | 7,450.00 | 7,400.00 | 7,430.00 | 7,430.00 | 97,300 |
| 2025-02-27 | 7,300.00 | 7,550.00 | 7,300.00 | 7,400.00 | 7,400.00 | 203,700 |
| 2025-02-26 | 7,160.00 | 7,320.00 | 7,160.00 | 7,290.00 | 7,290.00 | 132,700 |
| 2025-02-25 | 7,020.00 | 7,160.00 | 7,020.00 | 7,160.00 | 7,160.00 | 96,300 |
| 2025-02-24 | 7,020.00 | 7,020.00 | 6,940.00 | 7,020.00 | 7,020.00 | 82,800 |
| 2025-02-21 | 7,020.00 | 7,100.00 | 7,020.00 | 7,020.00 | 7,020.00 | 45,000 |
| 2025-02-20 | 6,970.00 | 7,030.00 | 6,970.00 | 7,020.00 | 7,020.00 | 111,200 |
| 2025-02-19 | 6,950.00 | 6,970.00 | 6,870.00 | 6,950.00 | 6,950.00 | 51,100 |
| 2025-02-18 | 6,820.00 | 6,950.00 | 6,820.00 | 6,950.00 | 6,950.00 | 127,000 |
| 2025-02-17 | 6,850.00 | 6,870.00 | 6,810.00 | 6,820.00 | 6,820.00 | 22,800 |
| 2025-02-14 | 6,890.00 | 6,920.00 | 6,830.00 | 6,850.00 | 6,850.00 | 65,700 |
| 2025-02-13 | 6,910.00 | 6,930.00 | 6,860.00 | 6,890.00 | 6,890.00 | 7,300 |
| 2025-02-12 | 6,800.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,910.00 | 47,100 |
| 2025-02-11 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 71,400 |
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.