1369 Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	18,100.00	18,800.00	18,000.00	18,600.00	18,058.26	735,626
2021-12-21	18,500.00	18,600.00	17,500.00	18,100.00	17,572.82	1,355,201
2021-12-20	19,000.00	19,000.00	18,600.00	18,600.00	18,058.26	692,479
2021-12-17	19,300.00	19,400.00	18,900.00	19,000.00	18,446.61	828,007
2021-12-16	19,000.00	19,800.00	18,800.00	19,200.00	18,640.78	670,633
2021-12-15	19,300.00	19,300.00	18,900.00	19,000.00	18,446.61	451,037
2021-12-14	19,800.00	19,900.00	19,200.00	19,300.00	18,737.87	627,517
2021-12-13	19,000.00	20,400.00	18,900.00	19,800.00	19,223.31	762,004
2021-12-10	19,300.00	19,300.00	18,700.00	19,000.00	18,446.61	885,760
2021-12-09	19,900.00	19,900.00	19,000.00	19,300.00	18,737.87	805,357
2021-12-08	20,200.00	20,600.00	19,700.00	19,900.00	19,320.39	888,222
2021-12-07	19,500.00	20,600.00	18,300.00	20,200.00	19,611.66	1,271,329
2021-12-06	21,800.01	22,000.01	19,800.00	19,800.00	19,223.31	1,537,585
2021-12-03	21,200.00	22,600.01	21,100.00	22,000.01	21,359.23	1,879,214
2021-12-02	18,900.00	20,600.00	18,900.00	20,600.00	20,000.00	2,652,965
2021-12-01	18,700.00	19,100.00	18,500.00	18,800.00	18,252.43	1,515,645
2021-11-30	18,300.00	19,500.00	18,300.00	18,700.00	18,155.34	1,230,245
2021-11-29	18,000.00	18,500.00	16,800.00	18,300.00	17,766.99	284,713
2021-11-26	18,700.00	18,700.00	18,100.00	18,400.00	17,864.08	267,285
2021-11-25	18,600.00	18,900.00	18,200.00	18,700.00	18,155.34	394,191
2021-11-24	18,700.00	19,100.00	18,400.00	18,600.00	18,058.26	246,111
2021-11-23	18,400.00	18,800.00	17,700.00	18,600.00	18,058.26	304,685
2021-11-22	19,400.00	19,700.00	17,500.00	18,400.00	17,864.08	686,908
2021-11-19	20,000.00	21,100.00	19,000.00	19,400.00	18,834.96	604,631
2021-11-18	19,000.00	20,200.00	19,000.00	19,900.00	19,320.39	669,212
2021-11-17	18,900.00	19,400.00	18,300.00	19,400.00	18,834.96	342,075
2021-11-16	18,800.00	19,500.00	18,000.00	18,900.00	18,349.52	351,333
2021-11-15	19,000.00	19,900.00	18,700.00	18,900.00	18,349.52	626,961
2021-11-12	18,800.00	19,500.00	18,200.00	18,900.00	18,349.52	521,818
2021-11-11	19,100.00	19,600.00	18,600.00	18,800.00	18,252.43	597,194
2021-11-10	18,000.00	19,800.00	17,900.00	19,100.00	18,543.69	974,978
2021-11-09	18,000.00	18,200.00	17,600.00	18,000.00	17,475.73	442,632
2021-11-08	17,000.00	18,200.00	17,000.00	18,000.00	17,475.73	722,481
2021-11-05	17,700.00	18,400.00	17,500.00	17,800.00	17,281.56	304,766
2021-11-04	17,500.00	17,600.00	16,500.00	17,500.00	16,990.30	576,286
2021-11-03	18,400.00	18,500.00	16,700.00	17,500.00	16,990.30	1,054,119
2021-11-02	18,400.00	18,900.00	18,000.00	18,400.00	17,864.08	771,576
2021-11-01	18,500.00	18,800.00	17,700.00	18,400.00	17,864.08	686,147
2021-10-29	17,200.00	18,600.00	16,200.00	18,200.00	17,669.91	921,311
2021-10-28	17,400.00	17,500.00	16,700.00	17,300.00	16,796.12	522,228
2021-10-27	16,900.00	17,500.00	16,400.00	17,300.00	16,796.12	612,227
2021-10-26	16,800.00	16,900.00	15,600.00	16,900.00	16,407.77	674,207
2021-10-25	15,500.00	17,000.00	15,500.00	16,800.00	16,310.68	1,113,337
2021-10-22	14,000.00	15,500.00	13,900.00	15,500.00	15,048.55	948,065
2021-10-21	14,000.00	14,200.00	13,600.00	14,100.00	13,689.32	361,324
2021-10-20	13,800.00	14,400.00	13,800.00	13,800.00	13,398.06	229,175

← NewerPage 21 of 21 · 1,246 trading days

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.