Construction And Investment JSC No 18 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	66,999.98	67,999.98	60,599.98	60,999.98	36,848.61	725,420
2021-12-22	67,499.98	69,999.97	65,799.98	67,299.98	40,654.28	441,449
2021-12-21	67,999.98	72,999.97	65,899.98	66,699.98	40,291.84	697,109
2021-12-20	67,499.98	67,699.98	61,599.98	67,699.98	40,895.91	1,025,805
2021-12-17	61,999.98	63,899.98	61,099.98	61,599.98	37,211.05	540,981
2021-12-16	54,799.98	59,999.98	54,799.98	59,599.98	36,002.90	580,653
2021-12-15	51,999.98	55,999.98	50,999.98	54,799.98	33,103.34	378,698
2021-12-14	52,999.98	53,499.98	52,399.98	52,499.98	31,713.97	211,425
2021-12-13	51,499.98	54,399.98	49,999.98	52,899.98	31,955.60	167,100
2021-12-10	51,399.98	51,999.98	50,999.98	51,499.98	31,109.89	115,200
2021-12-09	49,999.98	52,099.98	49,999.98	51,499.98	31,109.89	65,400
2021-12-08	51,899.98	51,999.98	51,099.98	51,699.98	31,230.71	114,075
2021-12-07	49,499.98	49,999.98	46,699.98	49,999.98	30,203.78	179,102
2021-12-06	49,999.98	50,999.98	45,999.98	48,499.98	29,297.66	109,578
2021-12-03	52,999.98	52,999.98	49,999.98	49,999.98	30,203.78	244,076
2021-12-02	51,999.98	52,999.98	51,999.98	52,899.98	31,955.60	120,300
2021-12-01	53,499.98	53,499.98	51,499.98	51,999.98	31,411.93	132,645
2021-11-30	55,999.98	56,999.98	52,999.98	53,999.98	32,620.08	191,610
2021-11-29	54,499.98	57,999.98	51,199.98	55,399.98	33,465.78	174,620
2021-11-26	53,999.98	55,399.98	52,999.98	54,499.98	32,922.12	217,167
2021-11-25	51,899.98	53,199.98	51,099.98	52,999.98	32,016.00	131,513
2021-11-24	49,999.98	52,599.98	49,999.98	51,899.98	31,351.52	165,900
2021-11-23	48,499.98	49,399.98	43,999.98	48,999.98	29,599.70	211,550
2021-11-22	53,999.98	54,199.98	48,599.98	48,599.98	29,358.07	507,651
2021-11-19	58,599.98	58,599.98	53,599.98	53,999.98	32,620.08	557,663
2021-11-18	59,399.98	60,999.98	57,999.98	58,799.98	35,519.64	331,508
2021-11-17	59,399.98	59,999.98	56,199.98	59,299.98	35,821.68	191,598
2021-11-16	61,999.98	61,999.98	58,099.98	59,399.98	35,882.09	507,753
2021-11-15	63,999.98	64,899.98	59,999.98	61,299.98	37,029.83	613,350
2021-11-12	65,999.98	65,999.98	62,899.98	63,999.98	38,660.83	427,851
2021-11-11	64,499.98	66,199.98	59,999.98	63,999.98	38,660.83	526,647
2021-11-10	63,099.98	64,999.98	61,699.98	62,299.98	37,633.91	329,570
2021-11-09	57,799.98	64,099.98	55,499.98	62,099.98	37,513.09	996,950
2021-11-08	61,099.98	61,499.98	57,899.98	58,299.98	35,217.60	546,488
2021-11-05	64,399.98	64,999.98	61,199.98	61,599.98	37,211.05	338,555
2021-11-04	62,199.98	66,699.98	56,399.98	64,299.98	38,842.06	361,367
2021-11-03	74,999.97	76,199.97	62,399.98	62,399.98	37,694.31	898,662
2021-11-02	64,999.98	69,299.97	64,799.98	69,299.97	41,862.43	275,625
2021-11-01	60,399.98	63,999.98	58,499.98	62,999.98	38,056.76	654,519
2021-10-29	59,799.98	63,999.98	57,999.98	60,299.98	36,425.76	381,690
2021-10-28	57,999.98	62,299.98	51,199.98	59,999.98	36,244.53	320,598
2021-10-27	52,799.98	56,699.98	52,799.98	56,699.98	34,251.08	440,180
2021-10-26	48,999.98	52,499.98	48,599.98	51,599.98	31,170.30	208,259
2021-10-25	43,899.98	48,399.98	43,899.98	48,399.98	29,237.26	702,963
2021-10-22	44,999.98	44,999.98	43,799.98	43,999.98	26,579.32	441,600
2021-10-21	43,099.98	46,899.98	43,099.98	44,899.98	27,122.99	126,923

← NewerPage 21 of 21 · 1,246 trading days

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.