Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,130.00 | 8,130.00 | 7,900.00 | 7,900.00 | 7,900.00 | 12,520 |
| 2026-10-16 | 8,150.00 | 8,150.00 | 8,130.00 | 8,130.00 | 8,130.00 | 1,003 |
| 2026-10-15 | 8,150.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,150.00 | 10,500 |
| 2026-10-14 | 8,150.00 | 8,190.00 | 8,020.00 | 8,150.00 | 8,150.00 | 5,302 |
| 2026-10-13 | 8,000.00 | 8,200.00 | 8,000.00 | 8,190.00 | 8,190.00 | 44,017 |
| 2026-10-12 | 8,100.00 | 8,100.00 | 8,020.00 | 8,020.00 | 8,020.00 | 3,901 |
| 2026-10-09 | 8,000.00 | 8,120.00 | 8,000.00 | 8,120.00 | 8,120.00 | 10,732 |
| 2026-10-08 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 3,200 |
| 2026-10-07 | 8,100.00 | 8,120.00 | 8,100.00 | 8,120.00 | 8,120.00 | 5,311 |
| 2026-10-06 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,038 |
| 2026-10-05 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,903 |
| 2026-10-02 | 8,250.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | 12,953 |
| 2026-10-01 | 8,250.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | 20,320 |
| 2026-09-30 | 8,300.00 | 8,330.00 | 8,250.00 | 8,250.00 | 8,250.00 | 12,915 |
| 2026-09-29 | 8,000.00 | 8,350.00 | 8,000.00 | 8,250.00 | 8,250.00 | 39,000 |
| 2026-09-28 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 20,111 |
| 2026-09-25 | 8,200.00 | 8,350.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1,748 |
| 2026-09-24 | 8,200.00 | 8,440.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1,500 |
| 2026-09-23 | 8,250.00 | 8,260.00 | 8,210.00 | 8,250.00 | 8,250.00 | 7,741 |
| 2026-09-22 | 8,270.00 | 8,290.00 | 8,230.00 | 8,250.00 | 8,250.00 | 5,662 |
| 2026-09-21 | 8,350.00 | 8,350.00 | 8,250.00 | 8,290.00 | 8,290.00 | 4,115 |
| 2026-09-18 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,611 |
| 2026-09-17 | 8,300.00 | 8,860.00 | 8,270.00 | 8,270.00 | 8,270.00 | 55,417 |
| 2026-09-16 | 8,600.00 | 8,880.00 | 8,600.00 | 8,880.00 | 8,880.00 | 427 |
| 2026-09-14 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 109 |
| 2026-09-11 | 8,220.00 | 8,750.00 | 8,220.00 | 8,750.00 | 8,750.00 | 6,729 |
| 2026-09-10 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1,010 |
| 2026-09-09 | 8,900.00 | 8,900.00 | 8,500.00 | 8,880.00 | 8,880.00 | 18,509 |
| 2026-09-08 | 9,050.00 | 9,050.00 | 8,800.00 | 8,900.00 | 8,900.00 | 11,900 |
| 2026-09-07 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 4,441 |
| 2026-09-04 | 8,800.00 | 9,000.00 | 8,700.00 | 8,880.00 | 8,880.00 | 9,903 |
| 2026-09-03 | 8,960.00 | 8,980.00 | 8,800.00 | 8,880.00 | 8,880.00 | 10,300 |
| 2026-08-28 | 8,730.00 | 8,980.00 | 8,730.00 | 8,980.00 | 8,980.00 | 5,014 |
| 2026-08-27 | 9,160.00 | 9,160.00 | 8,700.00 | 8,990.00 | 8,990.00 | 5,320 |
| 2026-08-26 | 8,890.00 | 8,890.00 | 8,700.00 | 8,890.00 | 8,890.00 | 14,125 |
| 2026-08-25 | 8,850.00 | 9,000.00 | 8,850.00 | 8,880.00 | 8,880.00 | 7,407 |
| 2026-08-24 | 8,850.00 | 8,990.00 | 8,850.00 | 8,880.00 | 8,880.00 | 22,603 |
| 2026-08-21 | 8,800.00 | 8,900.00 | 8,750.00 | 8,850.00 | 8,850.00 | 23,878 |
| 2026-08-20 | 8,700.00 | 8,800.00 | 8,620.00 | 8,800.00 | 8,800.00 | 9,036 |
| 2026-08-19 | 8,800.00 | 8,800.00 | 8,610.00 | 8,730.00 | 8,730.00 | 11,637 |
| 2026-08-18 | 8,750.00 | 8,950.00 | 8,600.00 | 8,880.00 | 8,880.00 | 59,435 |
| 2026-08-17 | 8,850.00 | 8,890.00 | 8,600.00 | 8,800.00 | 8,800.00 | 21,810 |
| 2026-08-14 | 8,990.00 | 8,990.00 | 8,800.00 | 8,890.00 | 8,890.00 | 29,113 |
| 2026-08-13 | 8,960.00 | 9,340.00 | 8,800.00 | 8,900.00 | 8,900.00 | 19,250 |
| 2026-08-12 | 9,100.00 | 9,230.00 | 8,970.00 | 8,970.00 | 8,970.00 | 2,132 |
| 2026-08-11 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 45,772 |
| 2026-08-10 | 9,340.00 | 9,340.00 | 8,900.00 | 9,270.00 | 9,270.00 | 70,662 |
| 2026-08-07 | 8,900.00 | 9,190.00 | 8,860.00 | 8,950.00 | 8,950.00 | 44,024 |
| 2026-08-06 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 26,600 |
| 2026-08-05 | 9,000.00 | 9,280.00 | 8,900.00 | 9,200.00 | 9,200.00 | 53,910 |
| 2026-08-04 | 9,020.00 | 9,290.00 | 8,900.00 | 8,900.00 | 8,900.00 | 53,900 |
| 2026-08-03 | 9,200.00 | 9,300.00 | 9,100.00 | 9,290.00 | 9,290.00 | 26,249 |
| 2026-07-31 | 9,200.00 | 9,470.00 | 9,000.00 | 9,390.00 | 9,390.00 | 60,200 |
| 2026-07-30 | 9,200.00 | 9,330.00 | 9,150.00 | 9,300.00 | 9,300.00 | 22,440 |
| 2026-07-29 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 788 |
| 2026-07-28 | 8,800.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 11,650 |
| 2026-07-27 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 7,500 |
| 2026-07-24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,200 |
| 2026-07-23 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 9,301 |
| 2026-07-22 | 9,000.00 | 9,150.00 | 8,900.00 | 9,000.00 | 9,000.00 | 17,538 |
Page 1 of 21 · 1,247 trading daysOlder →
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.