1369 Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,100.00 | 6,200.00 | 5,800.00 | 6,000.00 | 5,825.24 | 93,318 |
| 2022-12-07 | 6,000.00 | 6,300.00 | 5,700.00 | 6,000.00 | 5,825.24 | 132,046 |
| 2022-12-06 | 6,700.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,116.51 | 261,723 |
| 2022-12-05 | 7,100.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,504.86 | 268,624 |
| 2022-12-02 | 6,900.00 | 7,200.00 | 6,500.00 | 6,900.00 | 6,699.03 | 166,448 |
| 2022-12-01 | 6,200.00 | 6,900.00 | 6,200.00 | 6,900.00 | 6,699.03 | 488,941 |
| 2022-11-30 | 6,400.00 | 6,400.00 | 5,700.00 | 6,300.00 | 6,116.51 | 338,664 |
| 2022-11-29 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,116.51 | 118,347 |
| 2022-11-28 | 5,900.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,922.33 | 273,980 |
| 2022-11-25 | 6,000.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,728.16 | 52,221 |
| 2022-11-24 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 5,825.24 | 7,732 |
| 2022-11-23 | 6,400.00 | 6,400.00 | 5,900.00 | 6,100.00 | 5,922.33 | 15,038 |
| 2022-11-22 | 6,000.00 | 6,400.00 | 6,000.00 | 6,000.00 | 5,825.24 | 96,926 |
| 2022-11-21 | 5,700.00 | 6,700.00 | 5,700.00 | 6,300.00 | 6,116.51 | 73,027 |
| 2022-11-18 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,116.51 | 110,315 |
| 2022-11-17 | 6,000.00 | 6,200.00 | 5,500.00 | 6,200.00 | 6,019.42 | 51,603 |
| 2022-11-16 | 5,300.00 | 6,200.00 | 5,300.00 | 6,000.00 | 5,825.24 | 34,814 |
| 2022-11-15 | 5,900.00 | 6,000.00 | 5,100.00 | 5,800.00 | 5,631.07 | 31,518 |
| 2022-11-14 | 4,900.00 | 5,600.00 | 4,900.00 | 5,600.00 | 5,436.89 | 33,063 |
| 2022-11-11 | 5,900.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,242.72 | 215,169 |
| 2022-11-10 | 6,000.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,728.16 | 16,789 |
| 2022-11-09 | 6,400.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,310.68 | 24,514 |
| 2022-11-08 | 6,400.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,213.59 | 196,112 |
| 2022-11-07 | 7,200.00 | 7,400.00 | 6,600.00 | 6,600.00 | 6,407.77 | 135,652 |
| 2022-11-04 | 7,700.00 | 7,700.00 | 7,100.00 | 7,200.00 | 6,990.29 | 377,083 |
| 2022-11-03 | 7,800.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,572.82 | 9,064 |
| 2022-11-02 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,669.90 | 7,315 |
| 2022-11-01 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,669.90 | 15,760 |
| 2022-10-31 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,669.90 | 15,040 |
| 2022-10-28 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,766.99 | 9,476 |
| 2022-10-27 | 8,200.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,155.34 | 26,368 |
| 2022-10-26 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,252.43 | 12,876 |
| 2022-10-25 | 8,000.00 | 8,400.00 | 7,700.00 | 8,400.00 | 8,155.34 | 45,322 |
| 2022-10-24 | 8,900.00 | 8,900.00 | 8,300.00 | 8,500.00 | 8,252.43 | 20,085 |
| 2022-10-21 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,932.04 | 25,647 |
| 2022-10-20 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,126.22 | 18,334 |
| 2022-10-19 | 9,300.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,126.22 | 21,012 |
| 2022-10-18 | 9,200.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,223.30 | 34,196 |
| 2022-10-17 | 9,200.00 | 9,500.00 | 9,000.00 | 9,100.00 | 8,834.95 | 13,596 |
| 2022-10-14 | 9,300.00 | 9,600.00 | 9,200.00 | 9,200.00 | 8,932.04 | 17,970 |
| 2022-10-13 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,932.04 | 14,729 |
| 2022-10-12 | 9,300.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,029.13 | 72,413 |
| 2022-10-11 | 9,500.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,417.48 | 90,125 |
| 2022-10-10 | 9,800.00 | 9,900.00 | 9,200.00 | 9,800.00 | 9,514.57 | 70,723 |
| 2022-10-07 | 9,700.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,611.65 | 170,568 |
| 2022-10-06 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,708.74 | 77,044 |
| 2022-10-05 | 9,600.00 | 10,200.00 | 9,600.00 | 10,000.00 | 9,708.74 | 66,538 |
| 2022-10-04 | 9,800.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,223.30 | 50,470 |
| 2022-10-03 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,708.74 | 144,618 |
| 2022-09-30 | 10,000.00 | 10,000.00 | 9,400.00 | 10,000.00 | 9,708.74 | 86,933 |
| 2022-09-29 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,708.74 | 51,191 |
| 2022-09-28 | 9,900.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,708.74 | 25,750 |
| 2022-09-27 | 10,000.00 | 10,200.00 | 9,700.00 | 10,000.00 | 9,708.74 | 30,953 |
| 2022-09-26 | 10,000.00 | 10,000.00 | 9,500.00 | 10,000.00 | 9,708.74 | 35,020 |
| 2022-09-23 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 9,805.83 | 43,466 |
| 2022-09-22 | 10,200.00 | 10,300.00 | 9,900.00 | 10,200.00 | 9,902.91 | 78,280 |
| 2022-09-21 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,000.00 | 3,193 |
| 2022-09-20 | 10,600.00 | 10,600.00 | 10,100.00 | 10,500.00 | 10,194.18 | 23,175 |
| 2022-09-19 | 10,400.00 | 10,800.00 | 10,200.00 | 10,500.00 | 10,194.18 | 79,001 |
| 2022-09-16 | 10,700.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,388.35 | 70,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-15 | 300.0001 VND |
| 2020-09-17 | 300.0001 VND |
| 2019-10-04 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.