1369 Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	6,300.00	6,500.00	6,300.00	6,500.00	6,500.00	620,981
2025-02-10	6,300.00	6,400.00	6,200.00	6,400.00	6,400.00	368,612
2025-02-07	6,100.00	6,400.00	6,100.00	6,300.00	6,300.00	753,764
2025-02-06	6,100.00	6,200.00	6,100.00	6,200.00	6,200.00	462,133
2025-02-05	6,100.00	6,200.00	6,000.00	6,200.00	6,200.00	321,100
2025-02-04	6,100.00	6,200.00	6,000.00	6,100.00	6,100.00	353,176
2025-02-03	6,100.00	6,200.00	6,000.00	6,200.00	6,200.00	385,417
2025-01-24	6,100.00	6,200.00	6,100.00	6,100.00	6,100.00	307,090
2025-01-23	6,000.00	6,300.00	6,000.00	6,200.00	6,200.00	496,219
2025-01-22	6,200.00	6,200.00	6,000.00	6,000.00	6,000.00	337,625
2025-01-21	6,200.00	6,300.00	6,100.00	6,200.00	6,200.00	282,400
2025-01-20	6,300.00	6,400.00	6,100.00	6,200.00	6,200.00	455,981
2025-01-17	6,200.00	6,400.00	6,200.00	6,300.00	6,300.00	439,400
2025-01-16	6,300.00	6,400.00	6,200.00	6,300.00	6,300.00	428,016
2025-01-15	6,200.00	6,300.00	6,100.00	6,300.00	6,300.00	339,558
2025-01-14	6,200.00	6,200.00	6,100.00	6,200.00	6,200.00	403,230
2025-01-13	6,000.00	6,200.00	6,000.00	6,200.00	6,200.00	406,832
2025-01-10	6,200.00	6,300.00	6,100.00	6,100.00	6,100.00	389,800
2025-01-09	6,200.00	6,300.00	6,200.00	6,300.00	6,300.00	328,538
2025-01-08	6,200.00	6,400.00	6,200.00	6,300.00	6,300.00	549,099
2025-01-07	6,300.00	6,400.00	6,200.00	6,300.00	6,300.00	340,138
2025-01-06	6,300.00	6,400.00	6,200.00	6,300.00	6,300.00	452,100
2025-01-03	6,400.00	6,400.00	6,200.00	6,400.00	6,400.00	637,500
2025-01-02	6,600.00	6,600.00	6,300.00	6,400.00	6,400.00	508,299
2024-12-31	6,400.00	6,600.00	6,300.00	6,600.00	6,600.00	548,817
2024-12-30	6,400.00	6,500.00	6,300.00	6,500.00	6,500.00	335,262
2024-12-27	6,500.00	6,500.00	6,300.00	6,400.00	6,400.00	588,088
2024-12-26	6,500.00	6,700.00	6,400.00	6,500.00	6,500.00	418,201
2024-12-25	6,300.00	6,700.00	6,300.00	6,600.00	6,600.00	854,839
2024-12-24	6,400.00	6,400.00	6,300.00	6,400.00	6,400.00	390,798
2024-12-23	6,300.00	6,400.00	6,200.00	6,400.00	6,400.00	522,703
2024-12-20	6,300.00	6,400.00	6,200.00	6,300.00	6,300.00	514,499
2024-12-19	6,300.00	6,400.00	6,200.00	6,300.00	6,300.00	339,140
2024-12-18	6,200.00	6,400.00	6,200.00	6,300.00	6,300.00	415,670
2024-12-17	6,200.00	6,300.00	6,100.00	6,300.00	6,300.00	651,359
2024-12-16	6,400.00	6,400.00	6,200.00	6,300.00	6,300.00	258,446
2024-12-13	6,300.00	6,400.00	6,300.00	6,300.00	6,300.00	323,402
2024-12-12	6,400.00	6,400.00	6,300.00	6,400.00	6,400.00	263,581
2024-12-11	6,500.00	6,500.00	6,300.00	6,400.00	6,400.00	323,899
2024-12-10	6,400.00	6,500.00	6,300.00	6,500.00	6,500.00	372,543
2024-12-09	6,400.00	6,500.00	6,300.00	6,400.00	6,400.00	320,050
2024-12-06	6,500.00	6,700.00	6,300.00	6,300.00	6,300.00	627,088
2024-12-05	6,500.00	6,500.00	6,300.00	6,500.00	6,500.00	312,740
2024-12-04	6,400.00	6,600.00	6,400.00	6,500.00	6,500.00	313,046
2024-12-03	6,400.00	6,500.00	6,100.00	6,500.00	6,500.00	790,922
2024-12-02	6,400.00	6,500.00	6,300.00	6,400.00	6,400.00	222,875
2024-11-29	6,600.00	6,700.00	6,400.00	6,400.00	6,400.00	569,481
2024-11-28	6,400.00	6,800.00	6,300.00	6,600.00	6,600.00	474,057
2024-11-27	6,300.00	6,400.00	6,000.00	6,400.00	6,400.00	567,100
2024-11-26	6,200.00	6,300.00	6,200.00	6,200.00	6,200.00	334,483
2024-11-25	6,300.00	6,300.00	6,100.00	6,100.00	6,100.00	271,802
2024-11-22	6,200.00	6,300.00	6,200.00	6,300.00	6,300.00	220,403
2024-11-21	6,300.00	6,400.00	6,200.00	6,300.00	6,300.00	239,000
2024-11-20	6,300.00	6,400.00	6,200.00	6,300.00	6,300.00	211,126
2024-11-19	6,300.00	6,400.00	6,300.00	6,300.00	6,300.00	234,602
2024-11-18	6,500.00	6,500.00	6,300.00	6,500.00	6,500.00	324,051
2024-11-15	6,500.00	6,500.00	6,300.00	6,500.00	6,500.00	194,582
2024-11-14	6,600.00	6,600.00	6,400.00	6,500.00	6,500.00	184,735
2024-11-13	6,600.00	6,600.00	6,500.00	6,500.00	6,500.00	207,934
2024-11-12	6,600.00	6,800.00	6,500.00	6,600.00	6,600.00	287,442

← NewerPage 8 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.