1369 Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	17,700.00	17,800.00	17,400.00	17,600.00	17,087.38	1,774,100
2022-03-23	18,000.00	18,200.00	17,600.00	17,700.00	17,184.47	506,966
2022-03-22	17,500.00	18,200.00	17,300.00	18,000.00	17,475.73	1,465,484
2022-03-21	17,400.00	17,800.00	17,000.00	17,400.00	16,893.21	584,525
2022-03-18	17,800.00	18,000.00	17,100.00	17,400.00	16,893.21	765,330
2022-03-17	17,200.00	18,200.00	17,200.00	17,800.00	17,281.56	1,338,176
2022-03-16	17,600.00	18,000.00	16,900.00	17,200.00	16,699.03	614,654
2022-03-15	16,500.00	17,800.00	16,400.00	17,500.00	16,990.30	1,495,169
2022-03-14	16,100.00	16,500.00	15,800.00	16,500.00	16,019.42	423,330
2022-03-11	16,600.00	16,700.00	16,100.00	16,100.00	15,631.07	471,803
2022-03-10	16,000.00	16,500.00	15,900.00	16,500.00	16,019.42	695,983
2022-03-09	15,800.00	16,300.00	15,300.00	16,000.00	15,533.98	356,792
2022-03-08	16,200.00	16,300.00	15,800.00	15,800.00	15,339.81	351,127
2022-03-07	16,300.00	16,400.00	16,000.00	16,300.00	15,825.25	414,793
2022-03-04	16,100.00	16,500.00	16,000.00	16,300.00	15,825.25	512,528
2022-03-03	16,000.00	16,500.00	15,800.00	16,100.00	15,631.07	344,867
2022-03-02	16,000.00	16,300.00	15,700.00	16,100.00	15,631.07	334,247
2022-03-01	16,100.00	16,400.00	15,900.00	16,000.00	15,533.98	329,793
2022-02-28	16,500.00	16,500.00	15,800.00	16,100.00	15,631.07	323,216
2022-02-25	16,300.00	16,600.00	16,000.00	16,500.00	16,019.42	330,630
2022-02-24	16,900.00	16,900.00	15,900.00	16,300.00	15,825.25	372,129
2022-02-23	16,800.00	16,900.00	16,600.00	16,900.00	16,407.77	311,680
2022-02-22	17,000.00	17,000.00	16,500.00	16,800.00	16,310.68	331,454
2022-02-21	17,000.00	17,300.00	16,800.00	17,100.00	16,601.95	378,422
2022-02-18	16,800.00	17,200.00	16,500.00	17,000.00	16,504.86	325,101
2022-02-17	16,900.00	16,900.00	16,500.00	16,800.00	16,310.68	282,632
2022-02-16	17,200.00	17,200.00	16,400.00	16,800.00	16,310.68	392,740
2022-02-15	17,000.00	17,500.00	16,900.00	17,200.00	16,699.03	525,314
2022-02-14	16,500.00	17,200.00	16,500.00	16,900.00	16,407.77	580,349
2022-02-11	15,800.00	16,500.00	15,300.00	16,500.00	16,019.42	323,008
2022-02-10	15,700.00	16,000.00	15,500.00	15,700.00	15,242.72	163,564
2022-02-09	16,300.00	16,700.00	15,600.00	15,700.00	15,242.72	281,192
2022-02-08	15,700.00	16,700.00	15,700.00	16,200.00	15,728.16	117,756
2022-02-07	15,400.00	15,700.00	15,400.00	15,600.00	15,145.63	80,032
2022-01-28	15,300.00	15,400.00	15,000.00	15,100.00	14,660.20	127,006
2022-01-27	15,100.00	15,900.00	15,100.00	15,300.00	14,854.37	78,100
2022-01-26	15,700.00	16,000.00	15,500.00	15,700.00	15,242.72	55,517
2022-01-25	15,000.00	16,500.00	15,000.00	16,200.00	15,728.16	140,595
2022-01-24	16,300.00	16,300.00	15,000.00	15,000.00	14,563.11	110,313
2022-01-21	16,800.00	17,300.00	16,400.00	16,500.00	16,019.42	99,292
2022-01-20	16,300.00	16,900.00	16,000.00	16,800.00	16,310.68	140,733
2022-01-19	15,500.00	16,300.00	15,100.00	16,300.00	15,825.25	191,682
2022-01-18	15,700.00	15,800.00	14,600.00	15,700.00	15,242.72	335,471
2022-01-17	16,200.00	16,900.00	14,700.00	15,800.00	15,339.81	366,577
2022-01-14	16,000.00	16,200.00	15,300.00	15,800.00	15,339.81	335,985
2022-01-13	15,600.00	17,300.00	15,600.00	16,300.00	15,825.25	720,087
2022-01-12	17,600.00	17,700.00	16,200.00	17,300.00	16,796.12	617,073
2022-01-11	18,400.00	18,500.00	17,500.00	17,800.00	17,281.56	432,147
2022-01-10	19,200.00	19,900.00	18,400.00	18,400.00	17,864.08	724,464
2022-01-07	18,900.00	19,500.00	18,800.00	19,100.00	18,543.69	995,907
2022-01-06	17,800.00	19,000.00	17,700.00	18,800.00	18,252.43	1,108,892
2022-01-05	17,700.00	18,000.00	17,300.00	17,700.00	17,184.47	476,684
2022-01-04	17,600.00	18,300.00	17,200.00	17,600.00	17,087.38	509,955
2021-12-31	18,000.00	18,100.00	17,300.00	17,600.00	17,087.38	257,706
2021-12-30	18,200.00	18,700.00	18,000.00	18,000.00	17,475.73	277,698
2021-12-29	17,400.00	18,200.00	17,400.00	18,100.00	17,572.82	549,337
2021-12-28	17,000.00	17,500.00	16,000.00	17,400.00	16,893.21	457,281
2021-12-27	17,500.00	17,800.00	17,100.00	17,200.00	16,699.03	394,438
2021-12-24	17,700.00	18,000.00	17,000.00	17,400.00	16,893.21	1,144,999
2021-12-23	18,600.00	18,800.00	17,500.00	17,700.00	17,184.47	697,421

← NewerPage 20 of 21 · 1,246 trading daysOlder →

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.