Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 29,000.00 | 30,300.00 | 28,400.00 | 30,300.00 | 28,825.05 | 7,347,500 |
| 2021-12-22 | 26,850.00 | 28,350.00 | 26,350.00 | 28,350.00 | 26,969.98 | 9,168,200 |
| 2021-12-21 | 26,250.00 | 27,200.00 | 26,100.00 | 26,500.00 | 25,210.03 | 6,908,400 |
| 2021-12-20 | 27,800.00 | 27,800.00 | 26,100.00 | 26,650.00 | 25,352.73 | 6,982,800 |
| 2021-12-17 | 27,750.00 | 28,400.00 | 27,700.00 | 27,850.00 | 26,494.32 | 5,692,000 |
| 2021-12-16 | 26,600.00 | 28,000.00 | 25,600.00 | 27,750.00 | 26,399.18 | 10,092,700 |
| 2021-12-15 | 27,000.00 | 27,700.00 | 26,300.00 | 26,700.00 | 25,400.29 | 6,317,900 |
| 2021-12-14 | 25,900.00 | 27,300.00 | 25,500.00 | 26,850.00 | 25,542.99 | 7,994,900 |
| 2021-12-13 | 24,500.00 | 26,250.00 | 24,500.00 | 25,900.00 | 24,639.24 | 7,462,000 |
| 2021-12-10 | 24,800.00 | 25,500.00 | 24,300.00 | 24,550.00 | 23,354.95 | 6,840,200 |
| 2021-12-09 | 21,900.00 | 23,950.00 | 21,700.00 | 23,950.00 | 22,784.16 | 8,606,700 |
| 2021-12-08 | 23,050.00 | 23,450.00 | 22,250.00 | 22,400.00 | 21,309.61 | 7,981,400 |
| 2021-12-07 | 23,750.00 | 24,250.00 | 22,600.00 | 22,950.00 | 21,832.84 | 7,794,700 |
| 2021-12-06 | 22,500.00 | 23,000.00 | 21,800.00 | 22,950.00 | 21,832.84 | 12,891,700 |
| 2021-12-03 | 23,850.00 | 23,850.00 | 21,500.00 | 21,500.00 | 20,453.42 | 10,719,900 |
| 2021-12-02 | 20,800.00 | 22,300.00 | 20,400.00 | 22,300.00 | 21,214.48 | 5,438,400 |
| 2021-12-01 | 21,250.00 | 21,950.00 | 20,300.00 | 20,850.00 | 19,835.06 | 12,773,200 |
| 2021-11-30 | 21,250.00 | 21,250.00 | 20,200.00 | 21,250.00 | 20,215.59 | 9,630,300 |
| 2021-11-29 | 19,800.00 | 19,900.00 | 19,000.00 | 19,900.00 | 18,931.31 | 8,528,700 |
| 2021-11-26 | 17,600.00 | 18,600.00 | 17,450.00 | 18,600.00 | 17,694.59 | 8,816,900 |
| 2021-11-25 | 17,050.00 | 17,600.00 | 17,000.00 | 17,400.00 | 16,553.00 | 3,388,700 |
| 2021-11-24 | 17,400.00 | 17,650.00 | 16,500.00 | 17,100.00 | 16,267.60 | 4,105,800 |
| 2021-11-23 | 16,500.00 | 17,450.00 | 16,500.00 | 17,300.00 | 16,457.87 | 3,910,400 |
| 2021-11-22 | 18,000.00 | 18,150.00 | 16,650.00 | 16,650.00 | 15,839.51 | 6,734,400 |
| 2021-11-19 | 18,200.00 | 18,750.00 | 16,800.00 | 17,900.00 | 17,028.66 | 8,130,100 |
| 2021-11-18 | 17,800.00 | 18,700.00 | 17,600.00 | 18,050.00 | 17,171.36 | 6,234,200 |
| 2021-11-17 | 17,900.00 | 18,000.00 | 17,700.00 | 17,800.00 | 16,933.53 | 3,024,300 |
| 2021-11-16 | 18,000.00 | 18,500.00 | 17,250.00 | 18,000.00 | 17,123.79 | 6,236,700 |
| 2021-11-15 | 17,900.00 | 18,400.00 | 17,500.00 | 18,000.00 | 17,123.79 | 7,909,100 |
| 2021-11-12 | 17,700.00 | 18,250.00 | 17,300.00 | 18,050.00 | 16,885.96 | 6,022,700 |
| 2021-11-11 | 17,900.00 | 18,150.00 | 17,300.00 | 17,600.00 | 16,464.98 | 6,229,700 |
| 2021-11-10 | 16,800.00 | 17,700.00 | 16,450.00 | 17,700.00 | 16,558.54 | 10,409,900 |
| 2021-11-09 | 16,600.00 | 16,950.00 | 16,400.00 | 16,600.00 | 15,529.47 | 4,045,600 |
| 2021-11-08 | 16,400.00 | 16,800.00 | 16,250.00 | 16,550.00 | 15,482.70 | 4,680,500 |
| 2021-11-05 | 16,450.00 | 16,500.00 | 16,100.00 | 16,400.00 | 15,342.37 | 2,746,400 |
| 2021-11-04 | 16,050.00 | 16,550.00 | 15,800.00 | 16,250.00 | 15,202.05 | 4,247,700 |
| 2021-11-03 | 17,400.00 | 17,550.00 | 16,100.00 | 16,100.00 | 15,061.72 | 9,208,000 |
| 2021-11-02 | 16,500.00 | 17,350.00 | 16,500.00 | 17,300.00 | 16,184.33 | 6,275,600 |
| 2021-11-01 | 17,000.00 | 17,100.00 | 16,400.00 | 16,500.00 | 15,435.92 | 5,900,600 |
| 2021-10-29 | 16,700.00 | 17,450.00 | 16,550.00 | 16,900.00 | 15,810.13 | 5,529,600 |
| 2021-10-28 | 16,800.00 | 16,800.00 | 16,450.00 | 16,500.00 | 15,435.92 | 4,160,700 |
| 2021-10-27 | 16,450.00 | 16,950.00 | 16,350.00 | 16,600.00 | 15,529.47 | 4,759,000 |
| 2021-10-26 | 16,300.00 | 16,500.00 | 16,000.00 | 16,450.00 | 15,389.15 | 3,822,600 |
| 2021-10-25 | 16,500.00 | 16,800.00 | 16,200.00 | 16,350.00 | 15,295.60 | 4,322,200 |
| 2021-10-22 | 16,050.00 | 16,850.00 | 16,050.00 | 16,500.00 | 15,435.92 | 8,846,200 |
| 2021-10-21 | 15,400.00 | 15,850.00 | 15,200.00 | 15,750.00 | 14,734.29 | 3,813,500 |
| 2021-10-20 | 15,600.00 | 15,650.00 | 15,000.00 | 15,300.00 | 14,313.31 | 3,864,400 |
| 2021-10-19 | 15,300.00 | 15,750.00 | 15,000.00 | 15,400.00 | 14,406.86 | 3,489,600 |
| 2021-10-18 | 15,650.00 | 15,900.00 | 15,300.00 | 15,300.00 | 14,313.31 | 4,166,400 |
| 2021-10-15 | 15,850.00 | 16,000.00 | 15,450.00 | 15,650.00 | 14,640.74 | 4,492,200 |
| 2021-10-14 | 15,700.00 | 16,150.00 | 15,650.00 | 15,800.00 | 14,781.07 | 4,537,500 |
← NewerPage 21 of 21 · 1,251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-17 | 400.0000 VND |
| 2024-02-26 | 100.0000 VND |
| 2022-09-23 | 300.0000 VND |
| 2021-11-15 | 300.0000 VND |
| 2020-12-04 | 500.0000 VND |
| 2019-07-15 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.