1369 Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 9,900.00 | 10,000.00 | 9,400.00 | 10,000.00 | 9,708.74 | 108,871 |
| 2022-06-20 | 10,100.00 | 10,200.00 | 9,500.00 | 10,000.00 | 9,708.74 | 230,526 |
| 2022-06-17 | 10,500.00 | 10,500.00 | 9,800.00 | 10,300.00 | 10,000.00 | 120,613 |
| 2022-06-16 | 10,600.00 | 10,600.00 | 10,100.00 | 10,600.00 | 10,291.26 | 114,227 |
| 2022-06-15 | 11,000.00 | 11,000.00 | 10,400.00 | 10,600.00 | 10,291.26 | 47,483 |
| 2022-06-14 | 10,700.00 | 11,000.00 | 10,000.00 | 11,000.00 | 10,679.61 | 74,572 |
| 2022-06-13 | 11,400.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,582.53 | 85,181 |
| 2022-06-10 | 11,600.00 | 11,800.00 | 11,300.00 | 11,300.00 | 10,970.88 | 64,993 |
| 2022-06-09 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,553.40 | 48,719 |
| 2022-06-08 | 11,800.00 | 12,000.00 | 11,600.00 | 12,000.00 | 11,650.49 | 67,884 |
| 2022-06-07 | 11,700.00 | 12,000.00 | 11,000.00 | 11,700.00 | 11,359.23 | 28,234 |
| 2022-06-06 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,359.23 | 68,289 |
| 2022-06-03 | 11,800.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,650.49 | 66,957 |
| 2022-06-02 | 12,100.00 | 12,300.00 | 11,800.00 | 12,100.00 | 11,747.58 | 103,824 |
| 2022-06-01 | 12,100.00 | 12,400.00 | 11,900.00 | 12,300.00 | 11,941.75 | 113,609 |
| 2022-05-31 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 11,747.58 | 83,636 |
| 2022-05-30 | 12,000.00 | 13,000.00 | 11,900.00 | 12,000.00 | 11,650.49 | 162,946 |
| 2022-05-27 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,650.49 | 119,693 |
| 2022-05-26 | 11,000.00 | 12,400.00 | 11,000.00 | 12,100.00 | 11,747.58 | 76,117 |
| 2022-05-25 | 11,700.00 | 12,200.00 | 11,600.00 | 12,200.00 | 11,844.66 | 81,576 |
| 2022-05-24 | 11,700.00 | 12,100.00 | 11,500.00 | 12,000.00 | 11,650.49 | 62,830 |
| 2022-05-23 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 11,747.58 | 65,508 |
| 2022-05-20 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 11,844.66 | 225,673 |
| 2022-05-19 | 12,200.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,038.84 | 110,313 |
| 2022-05-18 | 12,400.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,233.01 | 136,063 |
| 2022-05-17 | 11,600.00 | 12,400.00 | 11,300.00 | 12,300.00 | 11,941.75 | 85,387 |
| 2022-05-16 | 10,900.00 | 12,100.00 | 10,900.00 | 11,500.00 | 11,165.05 | 93,524 |
| 2022-05-13 | 12,200.00 | 12,200.00 | 11,000.00 | 11,000.00 | 10,679.61 | 167,375 |
| 2022-05-12 | 13,000.00 | 13,000.00 | 12,200.00 | 12,200.00 | 11,844.66 | 103,721 |
| 2022-05-11 | 12,800.00 | 13,000.00 | 12,600.00 | 13,000.00 | 12,621.36 | 63,551 |
| 2022-05-10 | 12,700.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,135.93 | 103,412 |
| 2022-05-09 | 13,000.00 | 13,400.00 | 12,500.00 | 12,800.00 | 12,427.19 | 122,673 |
| 2022-05-06 | 13,700.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,106.80 | 73,954 |
| 2022-05-05 | 14,200.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,495.15 | 110,210 |
| 2022-05-04 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 13,786.41 | 43,157 |
| 2022-04-29 | 14,200.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,077.67 | 126,793 |
| 2022-04-28 | 13,800.00 | 14,200.00 | 13,700.00 | 14,200.00 | 13,786.41 | 170,058 |
| 2022-04-27 | 13,000.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,106.80 | 125,145 |
| 2022-04-26 | 11,900.00 | 13,100.00 | 11,700.00 | 13,000.00 | 12,621.36 | 115,669 |
| 2022-04-25 | 13,200.00 | 13,500.00 | 12,000.00 | 12,500.00 | 12,135.93 | 163,976 |
| 2022-04-22 | 12,900.00 | 13,400.00 | 12,800.00 | 13,200.00 | 12,815.54 | 152,028 |
| 2022-04-21 | 14,000.00 | 14,400.00 | 12,600.00 | 13,000.00 | 12,621.36 | 235,767 |
| 2022-04-20 | 14,400.00 | 14,600.00 | 13,500.00 | 14,000.00 | 13,592.24 | 217,556 |
| 2022-04-19 | 14,400.00 | 14,800.00 | 13,900.00 | 14,400.00 | 13,980.59 | 265,972 |
| 2022-04-18 | 15,500.00 | 15,500.00 | 14,300.00 | 14,600.00 | 14,174.76 | 302,614 |
| 2022-04-15 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 14,951.46 | 167,478 |
| 2022-04-14 | 15,900.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,339.81 | 143,376 |
| 2022-04-13 | 15,400.00 | 16,000.00 | 15,200.00 | 15,800.00 | 15,339.81 | 168,549 |
| 2022-04-12 | 16,000.00 | 16,200.00 | 15,400.00 | 15,400.00 | 14,951.46 | 947,303 |
| 2022-04-08 | 16,300.00 | 16,300.00 | 15,800.00 | 16,000.00 | 15,533.98 | 368,946 |
| 2022-04-07 | 16,400.00 | 16,700.00 | 16,100.00 | 16,400.00 | 15,922.33 | 768,071 |
| 2022-04-06 | 16,800.00 | 16,900.00 | 16,100.00 | 16,400.00 | 15,922.33 | 393,872 |
| 2022-04-05 | 16,500.00 | 16,900.00 | 16,300.00 | 16,800.00 | 16,310.68 | 486,881 |
| 2022-04-04 | 16,600.00 | 16,800.00 | 16,300.00 | 16,500.00 | 16,019.42 | 324,454 |
| 2022-04-01 | 16,300.00 | 16,600.00 | 15,900.00 | 16,600.00 | 16,116.51 | 317,137 |
| 2022-03-31 | 16,200.00 | 16,500.00 | 16,000.00 | 16,400.00 | 15,922.33 | 261,723 |
| 2022-03-30 | 16,800.00 | 17,000.00 | 16,100.00 | 16,200.00 | 15,728.16 | 610,699 |
| 2022-03-29 | 16,700.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,407.77 | 425,596 |
| 2022-03-28 | 17,200.00 | 17,300.00 | 16,200.00 | 16,700.00 | 16,213.60 | 576,491 |
| 2022-03-25 | 17,300.00 | 17,600.00 | 16,700.00 | 17,300.00 | 16,796.12 | 543,351 |
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.