Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6,100.00 | 6,100.00 | 6,020.00 | 6,100.00 | 6,100.00 | 59,400 |
| 2024-11-07 | 6,150.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 2,800 |
| 2024-11-06 | 6,000.00 | 6,160.00 | 6,000.00 | 6,160.00 | 6,160.00 | 13,900 |
| 2024-11-05 | 6,070.00 | 6,400.00 | 6,070.00 | 6,170.00 | 6,170.00 | 19,900 |
| 2024-11-04 | 6,070.00 | 6,070.00 | 5,900.00 | 6,000.00 | 6,000.00 | 165,900 |
| 2024-11-01 | 6,100.00 | 6,100.00 | 6,070.00 | 6,100.00 | 6,100.00 | 1,500 |
| 2024-10-31 | 6,160.00 | 6,160.00 | 6,100.00 | 6,150.00 | 6,150.00 | 30,200 |
| 2024-10-30 | 6,110.00 | 6,180.00 | 6,080.00 | 6,160.00 | 6,160.00 | 27,700 |
| 2024-10-29 | 6,200.00 | 6,220.00 | 6,080.00 | 6,160.00 | 6,160.00 | 78,300 |
| 2024-10-28 | 6,070.00 | 6,230.00 | 6,070.00 | 6,200.00 | 6,200.00 | 33,900 |
| 2024-10-25 | 6,220.00 | 6,230.00 | 6,150.00 | 6,210.00 | 6,210.00 | 95,800 |
| 2024-10-24 | 6,220.00 | 6,260.00 | 6,200.00 | 6,220.00 | 6,220.00 | 42,800 |
| 2024-10-23 | 6,250.00 | 6,250.00 | 6,220.00 | 6,240.00 | 6,240.00 | 36,200 |
| 2024-10-22 | 6,200.00 | 6,400.00 | 6,110.00 | 6,220.00 | 6,220.00 | 45,700 |
| 2024-10-21 | 6,240.00 | 6,240.00 | 6,220.00 | 6,220.00 | 6,220.00 | 12,000 |
| 2024-10-18 | 6,200.00 | 6,240.00 | 6,180.00 | 6,240.00 | 6,240.00 | 37,000 |
| 2024-10-17 | 6,180.00 | 6,220.00 | 6,150.00 | 6,200.00 | 6,200.00 | 48,200 |
| 2024-10-16 | 6,170.00 | 6,250.00 | 6,170.00 | 6,180.00 | 6,180.00 | 41,100 |
| 2024-10-15 | 6,200.00 | 6,270.00 | 6,180.00 | 6,180.00 | 6,180.00 | 174,000 |
| 2024-10-14 | 6,170.00 | 6,200.00 | 6,010.00 | 6,190.00 | 6,190.00 | 41,400 |
| 2024-10-11 | 6,150.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,200.00 | 129,400 |
| 2024-10-10 | 6,100.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 68,800 |
| 2024-10-09 | 6,070.00 | 6,100.00 | 6,050.00 | 6,100.00 | 6,100.00 | 68,300 |
| 2024-10-08 | 6,160.00 | 6,160.00 | 5,650.00 | 6,080.00 | 6,080.00 | 29,900 |
| 2024-10-07 | 6,060.00 | 6,150.00 | 5,950.00 | 6,060.00 | 6,060.00 | 40,700 |
| 2024-10-04 | 6,000.00 | 6,150.00 | 6,000.00 | 6,060.00 | 6,060.00 | 29,400 |
| 2024-10-03 | 6,100.00 | 6,150.00 | 6,020.00 | 6,090.00 | 6,090.00 | 50,100 |
| 2024-10-02 | 6,050.00 | 6,100.00 | 5,990.00 | 6,100.00 | 6,100.00 | 51,800 |
| 2024-10-01 | 6,000.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | 23,700 |
| 2024-09-30 | 6,010.00 | 6,010.00 | 5,900.00 | 6,000.00 | 6,000.00 | 30,000 |
| 2024-09-27 | 6,100.00 | 6,190.00 | 6,000.00 | 6,000.00 | 6,000.00 | 56,100 |
| 2024-09-26 | 6,070.00 | 6,100.00 | 6,060.00 | 6,060.00 | 6,060.00 | 43,400 |
| 2024-09-25 | 6,050.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | 74,000 |
| 2024-09-24 | 6,060.00 | 6,190.00 | 6,060.00 | 6,080.00 | 6,080.00 | 41,800 |
| 2024-09-23 | 6,190.00 | 6,190.00 | 6,050.00 | 6,060.00 | 6,060.00 | 71,300 |
| 2024-09-20 | 6,210.00 | 6,240.00 | 6,100.00 | 6,100.00 | 6,100.00 | 69,200 |
| 2024-09-19 | 6,060.00 | 6,290.00 | 6,050.00 | 6,200.00 | 6,200.00 | 102,300 |
| 2024-09-18 | 6,020.00 | 6,140.00 | 6,010.00 | 6,050.00 | 6,050.00 | 118,200 |
| 2024-09-17 | 6,030.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | 64,900 |
| 2024-09-16 | 6,000.00 | 6,160.00 | 5,950.00 | 6,020.00 | 6,020.00 | 99,500 |
| 2024-09-13 | 5,890.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 164,500 |
| 2024-09-12 | 5,920.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1,400 |
| 2024-09-11 | 5,780.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,790.00 | 13,100 |
| 2024-09-10 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 26,100 |
| 2024-09-09 | 5,950.00 | 5,960.00 | 5,550.00 | 5,790.00 | 5,790.00 | 61,000 |
| 2024-09-06 | 5,900.00 | 6,000.00 | 5,890.00 | 5,960.00 | 5,960.00 | 11,600 |
| 2024-09-05 | 5,910.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,900.00 | 19,000 |
| 2024-09-04 | 5,980.00 | 6,150.00 | 5,800.00 | 6,000.00 | 6,000.00 | 20,700 |
| 2024-08-30 | 6,130.00 | 6,130.00 | 5,860.00 | 5,980.00 | 5,980.00 | 31,500 |
| 2024-08-29 | 5,960.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 17,900 |
| 2024-08-28 | 6,000.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | 22,600 |
| 2024-08-27 | 5,860.00 | 6,210.00 | 5,860.00 | 6,000.00 | 6,000.00 | 7,900 |
| 2024-08-26 | 6,020.00 | 6,020.00 | 5,990.00 | 5,990.00 | 5,990.00 | 6,800 |
| 2024-08-23 | 6,080.00 | 6,090.00 | 5,860.00 | 6,020.00 | 6,020.00 | 31,000 |
| 2024-08-22 | 6,150.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,090.00 | 35,700 |
| 2024-08-21 | 5,890.00 | 6,050.00 | 5,890.00 | 6,050.00 | 6,050.00 | 69,600 |
| 2024-08-20 | 5,950.00 | 5,970.00 | 5,700.00 | 5,970.00 | 5,970.00 | 59,000 |
| 2024-08-19 | 6,000.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,950.00 | 6,200 |
| 2024-08-16 | 5,800.00 | 6,050.00 | 5,800.00 | 6,000.00 | 6,000.00 | 43,200 |
| 2024-08-15 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 11,500 |
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.