Construction And Investment JSC No 18 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 16,400.00 | 18,000.00 | 16,000.00 | 16,400.00 | 16,400.00 | 37,218 |
| 2026-07-21 | 16,300.00 | 16,600.00 | 16,200.00 | 16,400.00 | 16,400.00 | 25,400 |
| 2026-07-20 | 16,300.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | 3,700 |
| 2026-07-17 | 16,800.00 | 16,800.00 | 15,900.00 | 16,600.00 | 16,600.00 | 31,400 |
| 2026-07-16 | 16,600.00 | 16,600.00 | 15,500.00 | 16,500.00 | 16,500.00 | 27,800 |
| 2026-07-15 | 16,100.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | 3,490 |
| 2026-07-14 | 16,000.00 | 17,100.00 | 16,000.00 | 16,900.00 | 16,900.00 | 15,353 |
| 2026-07-13 | 16,200.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,900.00 | 1,200 |
| 2026-07-10 | 17,500.00 | 17,600.00 | 16,000.00 | 17,300.00 | 17,300.00 | 24,690 |
| 2026-07-09 | 16,300.00 | 17,900.00 | 16,000.00 | 17,600.00 | 17,600.00 | 51,600 |
| 2026-07-08 | 15,000.00 | 16,400.00 | 14,600.00 | 16,400.00 | 16,400.00 | 3,741 |
| 2026-07-07 | 16,200.00 | 17,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | 24,100 |
| 2026-07-06 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | 8,620 |
| 2026-07-03 | 16,600.00 | 16,600.00 | 16,000.00 | 16,400.00 | 16,400.00 | 6,160 |
| 2026-07-02 | 16,700.00 | 18,000.00 | 16,500.00 | 16,600.00 | 16,600.00 | 40,700 |
| 2026-07-01 | 16,800.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | 9,100 |
| 2026-06-30 | 16,500.00 | 17,800.00 | 15,900.00 | 16,800.00 | 16,800.00 | 14,600 |
| 2026-06-29 | 16,500.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 4,200 |
| 2026-06-26 | 16,300.00 | 17,100.00 | 15,900.00 | 17,000.00 | 17,000.00 | 3,648 |
| 2026-06-25 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 692 |
| 2026-06-24 | 16,600.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | 650 |
| 2026-06-23 | 16,500.00 | 17,600.00 | 16,200.00 | 17,600.00 | 17,600.00 | 19,076 |
| 2026-06-22 | 17,000.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | 2,325 |
| 2026-06-19 | 17,500.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 2,400 |
| 2026-06-18 | 17,800.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | 24,847 |
| 2026-06-17 | 17,600.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 9,526 |
| 2026-06-16 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | 5,150 |
| 2026-06-15 | 17,800.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | 5,201 |
| 2026-06-12 | 22,000.00 | 22,000.00 | 21,200.00 | 21,700.00 | 17,360.00 | 15,501 |
| 2026-06-11 | 21,600.00 | 21,900.00 | 21,400.00 | 21,700.00 | 17,360.00 | 14,440 |
| 2026-06-10 | 22,000.00 | 22,000.00 | 21,600.00 | 21,600.00 | 17,280.00 | 10,145 |
| 2026-06-09 | 20,700.00 | 22,700.00 | 20,300.00 | 22,000.00 | 17,600.00 | 66,815 |
| 2026-06-08 | 21,500.00 | 21,500.00 | 20,300.00 | 20,700.00 | 16,560.00 | 32,243 |
| 2026-06-05 | 20,200.00 | 20,900.00 | 20,200.00 | 20,900.00 | 16,720.00 | 7,625 |
| 2026-06-04 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 16,720.00 | 526 |
| 2026-06-03 | 21,000.00 | 21,000.00 | 20,100.00 | 21,000.00 | 16,800.00 | 25,900 |
| 2026-06-02 | 21,000.00 | 21,000.00 | 20,600.00 | 21,000.00 | 16,800.00 | 2,775 |
| 2026-06-01 | 21,900.00 | 21,900.00 | 20,200.00 | 21,400.00 | 17,120.00 | 6,953 |
| 2026-05-29 | 20,100.00 | 21,900.00 | 20,100.00 | 21,900.00 | 17,520.00 | 12,130 |
| 2026-05-28 | 20,300.00 | 21,200.00 | 20,100.00 | 21,200.00 | 16,960.00 | 3,573 |
| 2026-05-27 | 20,900.00 | 21,200.00 | 20,900.00 | 21,200.00 | 16,960.00 | 5,553 |
| 2026-05-26 | 20,000.00 | 21,100.00 | 20,000.00 | 20,900.00 | 16,720.00 | 5,595 |
| 2026-05-25 | 20,500.00 | 20,900.00 | 20,500.00 | 20,900.00 | 16,720.00 | 80,131 |
| 2026-05-22 | 20,000.00 | 22,400.00 | 19,000.00 | 22,400.00 | 17,920.00 | 25,379 |
| 2026-05-21 | 20,000.00 | 20,400.00 | 18,200.00 | 20,400.00 | 16,320.00 | 25,425 |
| 2026-05-20 | 20,600.00 | 20,600.00 | 20,100.00 | 20,100.00 | 16,080.00 | 14,625 |
| 2026-05-19 | 20,800.00 | 21,400.00 | 20,400.00 | 20,500.00 | 16,400.00 | 12,375 |
| 2026-05-18 | 21,100.00 | 21,400.00 | 20,800.00 | 20,800.00 | 16,640.00 | 12,056 |
| 2026-05-15 | 21,900.00 | 21,900.00 | 20,800.00 | 20,900.00 | 16,720.00 | 12,788 |
| 2026-05-14 | 21,300.00 | 21,800.00 | 20,200.00 | 21,700.00 | 17,360.00 | 7,750 |
| 2026-05-13 | 22,000.00 | 22,000.00 | 21,200.00 | 21,300.00 | 17,040.00 | 14,795 |
| 2026-05-12 | 22,500.00 | 22,500.00 | 22,000.00 | 22,000.00 | 17,600.00 | 4,750 |
| 2026-05-11 | 22,200.00 | 22,800.00 | 22,100.00 | 22,800.00 | 18,240.00 | 7,280 |
| 2026-05-08 | 22,200.00 | 22,200.00 | 22,100.00 | 22,200.00 | 17,760.00 | 11,876 |
| 2026-05-07 | 22,500.00 | 22,900.00 | 22,200.00 | 22,200.00 | 17,760.00 | 19,015 |
| 2026-05-06 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 18,000.00 | 19,750 |
| 2026-05-05 | 22,900.00 | 22,900.00 | 22,100.00 | 22,100.00 | 17,680.00 | 2,849 |
| 2026-05-04 | 23,400.00 | 23,400.00 | 22,900.00 | 22,900.00 | 18,320.00 | 8,376 |
| 2026-04-29 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 18,720.00 | 7,139 |
| 2026-04-28 | 23,400.00 | 23,800.00 | 23,400.00 | 23,400.00 | 18,720.00 | 16,359 |
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.