1369 Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,388.35 | 90,288 |
| 2022-09-14 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,485.44 | 66,538 |
| 2022-09-13 | 10,700.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,485.44 | 58,763 |
| 2022-09-12 | 11,000.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,388.35 | 721,721 |
| 2022-09-09 | 10,600.00 | 11,000.00 | 10,400.00 | 11,000.00 | 10,679.61 | 121,132 |
| 2022-09-08 | 10,500.00 | 10,800.00 | 10,200.00 | 10,600.00 | 10,291.26 | 137,196 |
| 2022-09-07 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,194.18 | 54,487 |
| 2022-09-06 | 10,900.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,485.44 | 87,138 |
| 2022-09-05 | 10,900.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,582.53 | 76,632 |
| 2022-08-31 | 10,400.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,582.53 | 95,996 |
| 2022-08-30 | 10,800.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,388.35 | 85,078 |
| 2022-08-29 | 10,900.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,485.44 | 98,674 |
| 2022-08-26 | 11,100.00 | 11,300.00 | 11,000.00 | 11,100.00 | 10,776.70 | 109,494 |
| 2022-08-25 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 10,873.79 | 151,307 |
| 2022-08-24 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 10,873.79 | 208,369 |
| 2022-08-23 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 10,873.79 | 113,918 |
| 2022-08-22 | 10,900.00 | 11,100.00 | 10,000.00 | 11,100.00 | 10,776.70 | 96,614 |
| 2022-08-19 | 11,100.00 | 11,300.00 | 10,800.00 | 11,000.00 | 10,679.61 | 117,111 |
| 2022-08-18 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 10,776.70 | 193,125 |
| 2022-08-17 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,679.61 | 140,801 |
| 2022-08-16 | 11,300.00 | 11,500.00 | 11,000.00 | 11,200.00 | 10,873.79 | 137,299 |
| 2022-08-15 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 10,873.79 | 78,898 |
| 2022-08-12 | 11,000.00 | 11,300.00 | 10,800.00 | 11,200.00 | 10,873.79 | 128,956 |
| 2022-08-11 | 11,400.00 | 11,600.00 | 11,000.00 | 11,100.00 | 10,776.70 | 174,688 |
| 2022-08-10 | 11,200.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,067.96 | 166,242 |
| 2022-08-09 | 11,000.00 | 11,300.00 | 10,600.00 | 11,200.00 | 10,873.79 | 192,235 |
| 2022-08-08 | 11,000.00 | 11,300.00 | 10,900.00 | 11,100.00 | 10,776.70 | 194,876 |
| 2022-08-05 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 10,970.88 | 202,910 |
| 2022-08-04 | 10,900.00 | 11,600.00 | 10,900.00 | 11,500.00 | 11,165.05 | 267,491 |
| 2022-08-03 | 10,300.00 | 11,000.00 | 10,300.00 | 10,900.00 | 10,582.53 | 319,609 |
| 2022-08-02 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,000.00 | 172,834 |
| 2022-08-01 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,805.83 | 71,173 |
| 2022-07-29 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 9,902.91 | 31,209 |
| 2022-07-28 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,000.00 | 62,109 |
| 2022-07-27 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,902.91 | 38,316 |
| 2022-07-26 | 10,200.00 | 10,600.00 | 10,100.00 | 10,200.00 | 9,902.91 | 54,590 |
| 2022-07-25 | 10,000.00 | 10,200.00 | 9,800.00 | 10,100.00 | 9,805.83 | 81,473 |
| 2022-07-22 | 10,100.00 | 10,300.00 | 10,000.00 | 10,000.00 | 9,708.74 | 107,944 |
| 2022-07-21 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,000.00 | 79,001 |
| 2022-07-20 | 10,300.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,000.00 | 79,002 |
| 2022-07-19 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,000.00 | 44,187 |
| 2022-07-18 | 10,200.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,902.91 | 45,423 |
| 2022-07-15 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,097.09 | 105,781 |
| 2022-07-14 | 10,200.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,097.09 | 93,936 |
| 2022-07-13 | 10,500.00 | 10,600.00 | 10,000.00 | 10,300.00 | 10,000.00 | 141,213 |
| 2022-07-12 | 10,500.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,194.18 | 37,183 |
| 2022-07-11 | 10,500.00 | 11,000.00 | 10,300.00 | 10,500.00 | 10,194.18 | 60,564 |
| 2022-07-08 | 9,900.00 | 10,700.00 | 9,900.00 | 10,600.00 | 10,291.26 | 146,776 |
| 2022-07-07 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,611.65 | 150,277 |
| 2022-07-06 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,708.74 | 76,632 |
| 2022-07-05 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,708.74 | 142,758 |
| 2022-07-04 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,708.74 | 77,045 |
| 2022-07-01 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,708.74 | 167,272 |
| 2022-06-30 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,708.74 | 138,844 |
| 2022-06-29 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,708.74 | 151,101 |
| 2022-06-28 | 10,000.00 | 10,200.00 | 9,700.00 | 10,000.00 | 9,708.74 | 311,575 |
| 2022-06-27 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,708.74 | 610,738 |
| 2022-06-24 | 10,000.00 | 10,800.00 | 9,700.00 | 10,000.00 | 9,708.74 | 102,176 |
| 2022-06-23 | 9,900.00 | 10,000.00 | 9,500.00 | 10,000.00 | 9,708.74 | 234,840 |
| 2022-06-22 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,708.74 | 63,860 |
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.