Construction And Investment JSC No 18 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 39,899.99 | 40,399.99 | 38,899.99 | 39,799.99 | 25,842.35 | 94,749 |
| 2024-05-23 | 40,599.99 | 41,199.98 | 39,699.99 | 40,499.99 | 26,296.87 | 26,732 |
| 2024-05-22 | 38,999.99 | 41,299.98 | 38,999.99 | 40,699.99 | 26,426.73 | 170,403 |
| 2024-05-21 | 38,999.99 | 39,299.99 | 38,699.99 | 38,999.99 | 25,322.91 | 70,083 |
| 2024-05-20 | 39,399.99 | 39,699.99 | 38,699.99 | 39,199.99 | 25,452.77 | 98,861 |
| 2024-05-17 | 39,099.99 | 39,599.99 | 38,799.99 | 39,399.99 | 25,582.63 | 55,802 |
| 2024-05-16 | 39,499.99 | 40,199.99 | 38,999.99 | 39,499.99 | 25,647.56 | 53,553 |
| 2024-05-15 | 38,799.99 | 39,499.99 | 38,799.99 | 39,499.99 | 25,647.56 | 87,159 |
| 2024-05-14 | 39,199.99 | 39,299.99 | 38,799.99 | 39,099.99 | 25,387.84 | 34,509 |
| 2024-05-13 | 39,099.99 | 39,199.99 | 38,799.99 | 39,199.99 | 25,452.77 | 27,492 |
| 2024-05-10 | 38,899.99 | 39,299.99 | 38,399.99 | 39,099.99 | 25,387.84 | 39,975 |
| 2024-05-09 | 39,599.99 | 39,799.99 | 38,999.99 | 39,199.99 | 25,452.77 | 54,012 |
| 2024-05-08 | 39,299.99 | 39,799.99 | 38,499.99 | 39,499.99 | 25,647.56 | 51,510 |
| 2024-05-07 | 38,999.99 | 39,799.99 | 38,999.99 | 39,699.99 | 25,777.42 | 55,652 |
| 2024-05-06 | 37,499.99 | 38,999.99 | 37,499.99 | 38,999.99 | 25,322.91 | 118,307 |
| 2024-05-03 | 37,599.99 | 37,899.99 | 37,299.99 | 37,599.99 | 24,413.88 | 36,150 |
| 2024-05-02 | 37,699.99 | 38,399.99 | 37,199.99 | 37,599.99 | 24,413.88 | 67,065 |
| 2024-04-26 | 37,099.99 | 37,699.99 | 36,999.99 | 37,599.99 | 24,413.88 | 57,750 |
| 2024-04-25 | 37,599.99 | 37,599.99 | 37,099.99 | 37,599.99 | 24,413.88 | 75,150 |
| 2024-04-24 | 37,299.99 | 38,099.99 | 36,899.99 | 37,599.99 | 24,413.88 | 129,300 |
| 2024-04-23 | 37,399.99 | 37,499.99 | 36,899.99 | 37,199.99 | 24,154.16 | 49,950 |
| 2024-04-22 | 37,499.99 | 37,799.99 | 37,399.99 | 37,599.99 | 24,413.88 | 56,702 |
| 2024-04-19 | 37,499.99 | 37,599.99 | 35,999.99 | 37,399.99 | 24,284.02 | 94,721 |
| 2024-04-17 | 37,799.99 | 38,499.99 | 37,199.99 | 37,499.99 | 24,348.95 | 63,150 |
| 2024-04-16 | 37,499.99 | 37,899.99 | 36,999.99 | 37,899.99 | 24,608.67 | 196,802 |
| 2024-04-15 | 41,899.98 | 41,899.98 | 37,799.99 | 37,799.99 | 24,543.74 | 150,270 |
| 2024-04-12 | 41,899.98 | 41,899.98 | 41,199.98 | 41,899.98 | 27,205.89 | 69,360 |
| 2024-04-11 | 41,399.98 | 41,899.98 | 40,999.99 | 41,899.98 | 27,205.89 | 60,305 |
| 2024-04-10 | 41,899.98 | 42,299.98 | 41,199.98 | 41,999.98 | 27,270.82 | 98,472 |
| 2024-04-09 | 40,799.99 | 41,799.98 | 40,799.99 | 41,799.98 | 27,140.96 | 76,625 |
| 2024-04-08 | 37,599.99 | 40,899.99 | 37,599.99 | 40,499.99 | 26,296.87 | 296,706 |
| 2024-04-05 | 43,699.98 | 43,699.98 | 41,699.98 | 41,699.98 | 27,076.03 | 291,785 |
| 2024-04-04 | 43,499.98 | 44,899.98 | 43,499.98 | 43,699.98 | 28,374.64 | 300,254 |
| 2024-04-03 | 46,799.98 | 46,799.98 | 43,499.98 | 43,499.98 | 28,244.78 | 654,714 |
| 2024-04-02 | 47,499.98 | 47,499.98 | 46,499.98 | 46,799.98 | 30,387.49 | 116,690 |
| 2024-04-01 | 47,099.98 | 47,499.98 | 46,799.98 | 47,499.98 | 30,842.00 | 107,708 |
| 2024-03-29 | 48,599.98 | 48,699.98 | 47,599.98 | 47,999.98 | 31,166.66 | 44,555 |
| 2024-03-28 | 47,599.98 | 49,499.98 | 47,199.98 | 48,699.98 | 31,621.17 | 133,409 |
| 2024-03-27 | 47,499.98 | 47,799.98 | 46,999.98 | 47,599.98 | 30,906.93 | 89,859 |
| 2024-03-26 | 46,899.98 | 47,799.98 | 46,899.98 | 47,499.98 | 30,842.00 | 30,158 |
| 2024-03-25 | 48,099.98 | 48,199.98 | 47,099.98 | 47,199.98 | 30,647.21 | 64,956 |
| 2024-03-22 | 47,699.98 | 48,999.98 | 47,499.98 | 48,099.98 | 31,231.59 | 67,506 |
| 2024-03-21 | 47,999.98 | 47,999.98 | 47,399.98 | 47,699.98 | 30,971.86 | 41,283 |
| 2024-03-20 | 46,299.98 | 47,699.98 | 46,299.98 | 47,599.98 | 30,906.93 | 58,058 |
| 2024-03-19 | 46,999.98 | 47,899.98 | 46,299.98 | 46,299.98 | 30,062.84 | 81,008 |
| 2024-03-18 | 48,099.98 | 48,799.98 | 44,999.98 | 46,899.98 | 30,452.42 | 263,709 |
| 2024-03-15 | 47,899.98 | 49,899.98 | 47,699.98 | 47,999.98 | 31,166.66 | 79,358 |
| 2024-03-14 | 48,599.98 | 49,499.98 | 47,899.98 | 47,899.98 | 31,101.72 | 72,351 |
| 2024-03-13 | 46,199.98 | 48,999.98 | 46,199.98 | 48,499.98 | 31,491.31 | 168,330 |
| 2024-03-12 | 45,999.98 | 46,599.98 | 45,299.98 | 46,199.98 | 29,997.91 | 90,009 |
| 2024-03-11 | 45,099.98 | 45,999.98 | 45,099.98 | 45,499.98 | 29,543.39 | 56,565 |
| 2024-03-08 | 45,999.98 | 47,599.98 | 45,099.98 | 45,699.98 | 29,673.25 | 124,209 |
| 2024-03-07 | 46,799.98 | 47,999.98 | 45,099.98 | 46,699.98 | 30,322.56 | 93,452 |
| 2024-03-06 | 46,999.98 | 46,999.98 | 44,899.98 | 45,799.98 | 29,738.18 | 139,500 |
| 2024-03-05 | 47,699.98 | 47,799.98 | 46,599.98 | 47,299.98 | 30,712.14 | 70,200 |
| 2024-03-04 | 46,999.98 | 48,499.98 | 46,999.98 | 47,799.98 | 31,036.79 | 221,778 |
| 2024-03-01 | 43,599.98 | 47,199.98 | 43,599.98 | 46,499.98 | 30,192.70 | 432,210 |
| 2024-02-29 | 41,999.98 | 44,599.98 | 41,999.98 | 43,499.98 | 28,244.78 | 252,008 |
| 2024-02-28 | 42,999.98 | 42,999.98 | 41,699.98 | 41,999.98 | 27,270.82 | 106,814 |
| 2024-02-27 | 41,199.98 | 42,699.98 | 41,199.98 | 41,799.98 | 27,140.96 | 95,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 999.9996 VND |
| 2023-03-13 | 699.9998 VND |
| 2023-01-13 | 799.9997 VND |
| 2021-03-19 | 499.9998 VND |
| 2020-07-03 | 599.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.