Construction And Investment JSC No 18 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	61,199.98	61,899.98	61,199.98	61,199.98	36,969.42	207,803
2022-03-24	61,399.98	61,899.98	60,699.98	61,199.98	36,969.42	154,050
2022-03-23	63,599.98	63,599.98	60,999.98	61,499.98	37,150.65	299,520
2022-03-22	63,999.98	64,999.98	61,999.98	63,599.98	38,419.20	445,950
2022-03-21	62,999.98	64,999.98	62,499.98	63,599.98	38,419.20	292,614
2022-03-18	58,999.98	62,999.98	58,899.98	62,999.98	38,056.76	413,124
2022-03-17	59,499.98	60,999.98	58,599.98	58,899.98	35,580.05	71,901
2022-03-16	58,999.98	59,999.98	58,599.98	58,599.98	35,398.83	124,205
2022-03-15	59,499.98	59,899.98	57,999.98	58,599.98	35,398.83	94,209
2022-03-14	57,999.98	59,499.98	56,799.98	57,999.98	35,036.38	188,280
2022-03-11	60,199.98	60,199.98	57,499.98	57,999.98	35,036.38	153,371
2022-03-10	59,299.98	61,699.98	59,299.98	60,299.98	36,425.76	124,050
2022-03-09	58,999.98	59,999.98	55,799.98	59,199.98	35,761.27	254,589
2022-03-08	61,199.98	61,499.98	59,199.98	59,499.98	35,942.49	254,190
2022-03-07	61,999.98	62,999.98	61,499.98	61,599.98	37,211.05	238,820
2022-03-04	62,099.98	63,999.98	60,999.98	61,999.98	37,452.68	323,477
2022-03-03	61,799.98	62,499.98	60,899.98	61,499.98	37,150.65	258,522
2022-03-02	62,699.98	63,999.98	60,999.98	60,999.98	36,848.61	284,867
2022-03-01	61,499.98	63,999.98	60,799.98	62,699.98	37,875.54	309,542
2022-02-28	61,699.98	62,899.98	60,799.98	61,599.98	37,211.05	146,865
2022-02-25	60,999.98	63,499.98	60,999.98	61,699.98	37,271.46	162,906
2022-02-24	63,999.98	64,499.98	57,599.98	60,299.98	36,425.76	416,550
2022-02-23	61,099.98	65,499.98	59,999.98	63,999.98	38,660.83	193,926
2022-02-22	66,999.98	66,999.98	61,199.98	61,799.98	37,331.87	589,767
2022-02-21	67,999.98	69,899.97	66,199.98	67,899.98	41,016.73	576,953
2022-02-18	66,099.98	68,099.98	60,999.98	67,499.98	40,775.10	283,020
2022-02-17	65,999.98	69,399.97	64,099.98	65,999.98	39,868.99	611,298
2022-02-16	57,999.98	63,499.98	56,499.98	63,499.98	38,358.80	539,342
2022-02-15	57,899.98	58,499.98	56,499.98	57,799.98	34,915.57	156,618
2022-02-14	56,999.98	57,999.98	52,099.98	57,199.98	34,553.12	182,267
2022-02-11	59,499.98	59,499.98	55,999.98	56,099.98	33,888.64	154,050
2022-02-10	57,199.98	61,999.98	51,499.98	59,499.98	35,942.49	216,024
2022-02-09	49,999.98	57,199.98	47,499.98	57,199.98	34,553.12	276,509
2022-02-08	53,999.98	59,199.98	50,199.98	51,999.98	31,411.93	332,850
2022-02-07	60,499.98	62,499.98	53,999.98	53,999.98	32,620.08	166,635
2022-01-28	56,999.98	60,499.98	56,999.98	59,999.98	36,244.53	140,564
2022-01-27	64,099.98	64,999.98	57,599.98	59,299.98	35,821.68	252,480
2022-01-26	66,599.98	66,599.98	62,999.98	63,999.98	38,660.83	360,405
2022-01-25	49,599.98	60,599.98	49,599.98	60,599.98	36,606.98	365,312
2022-01-24	61,299.98	61,299.98	54,999.98	55,099.98	33,284.56	550,743
2022-01-21	55,599.98	55,799.98	50,999.98	55,799.98	33,707.42	79,515
2022-01-20	46,199.98	50,799.98	41,999.98	50,799.98	30,687.04	181,521
2022-01-19	46,199.98	51,299.98	46,199.98	46,199.98	27,908.29	550,622
2022-01-18	56,999.98	56,999.98	51,299.98	51,299.98	30,989.08	485,594
2022-01-17	63,099.98	67,999.98	56,699.98	56,999.98	34,432.31	567,716
2022-01-14	59,999.98	67,999.98	59,199.98	62,999.98	38,056.76	837,041
2022-01-13	68,099.98	72,999.97	65,699.98	65,699.98	39,687.76	549,935
2022-01-12	79,999.97	79,999.97	72,899.97	72,899.97	44,037.11	745,790
2022-01-11	80,699.97	88,599.97	75,999.97	80,999.97	48,930.12	1,148,766
2022-01-10	80,699.97	80,699.97	75,999.97	80,699.97	48,748.90	521,006
2022-01-07	68,399.97	73,399.97	68,399.97	73,399.97	44,339.14	1,391,605
2022-01-06	64,499.98	68,599.97	63,999.98	66,799.98	40,352.25	694,382
2022-01-05	59,199.98	64,499.98	59,199.98	63,999.98	38,660.83	548,748
2022-01-04	52,599.98	61,999.98	52,599.98	61,999.98	37,452.68	375,215
2021-12-31	58,699.98	59,399.98	54,999.98	57,499.98	34,734.34	273,945
2021-12-30	60,499.98	60,499.98	58,599.98	58,699.98	35,459.23	164,100
2021-12-29	60,499.98	62,899.98	59,499.98	60,999.98	36,848.61	246,795
2021-12-28	63,099.98	64,999.98	60,999.98	61,499.98	37,150.65	289,356
2021-12-27	60,099.98	63,499.98	57,899.98	62,999.98	38,056.76	323,415
2021-12-24	59,999.98	61,999.98	57,999.98	60,099.98	36,304.94	244,931

← NewerPage 20 of 21 · 1,251 trading daysOlder →

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.