Construction And Investment JSC No 18 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 23,900.00 | 23,900.00 | 23,400.00 | 23,400.00 | 18,720.00 | 19,750 |
| 2026-04-23 | 24,400.00 | 24,400.00 | 23,400.00 | 23,900.00 | 19,120.00 | 31,251 |
| 2026-04-22 | 24,100.00 | 24,100.00 | 23,500.00 | 24,000.00 | 19,200.00 | 22,839 |
| 2026-04-21 | 24,500.00 | 24,500.00 | 23,900.00 | 24,300.00 | 19,440.00 | 20,500 |
| 2026-04-20 | 24,100.00 | 24,300.00 | 23,400.00 | 24,300.00 | 19,440.00 | 70,799 |
| 2026-04-17 | 23,600.00 | 24,300.00 | 23,400.00 | 23,400.00 | 18,720.00 | 37,323 |
| 2026-04-16 | 23,800.00 | 23,800.00 | 23,400.00 | 23,600.00 | 18,880.00 | 5,750 |
| 2026-04-15 | 24,400.00 | 24,400.00 | 23,400.00 | 23,500.00 | 18,800.00 | 28,668 |
| 2026-04-14 | 24,000.00 | 24,000.00 | 23,400.00 | 23,600.00 | 18,880.00 | 7,375 |
| 2026-04-13 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 18,720.00 | 2,201 |
| 2026-04-10 | 24,300.00 | 24,300.00 | 23,300.00 | 23,300.00 | 18,640.00 | 22,625 |
| 2026-04-09 | 23,400.00 | 23,800.00 | 23,400.00 | 23,400.00 | 18,720.00 | 3,428 |
| 2026-04-08 | 24,600.00 | 24,600.00 | 23,200.00 | 23,400.00 | 18,720.00 | 48,108 |
| 2026-04-07 | 23,100.00 | 23,900.00 | 22,500.00 | 23,200.00 | 18,560.00 | 57,275 |
| 2026-04-06 | 23,500.00 | 23,500.00 | 23,300.00 | 23,300.00 | 18,640.00 | 4,875 |
| 2026-04-03 | 23,800.00 | 23,800.00 | 23,400.00 | 23,400.00 | 18,720.00 | 40,130 |
| 2026-04-02 | 23,800.00 | 23,900.00 | 23,800.00 | 23,900.00 | 19,120.00 | 3,125 |
| 2026-04-01 | 24,500.00 | 24,500.00 | 23,800.00 | 23,800.00 | 19,040.00 | 26,325 |
| 2026-03-31 | 23,500.00 | 24,100.00 | 23,500.00 | 23,900.00 | 19,120.00 | 3,606 |
| 2026-03-30 | 23,500.00 | 24,200.00 | 23,200.00 | 23,900.00 | 19,120.00 | 89,150 |
| 2026-03-27 | 23,600.00 | 24,600.00 | 23,600.00 | 24,300.00 | 19,440.00 | 11,225 |
| 2026-03-26 | 23,700.00 | 23,800.00 | 23,600.00 | 23,600.00 | 18,880.00 | 5,375 |
| 2026-03-25 | 23,900.00 | 23,900.00 | 23,500.00 | 23,900.00 | 19,120.00 | 4,931 |
| 2026-03-24 | 23,100.00 | 23,600.00 | 23,100.00 | 23,300.00 | 18,640.00 | 47,250 |
| 2026-03-23 | 23,300.00 | 23,400.00 | 22,900.00 | 23,100.00 | 18,480.00 | 71,475 |
| 2026-03-20 | 23,700.00 | 23,900.00 | 23,600.00 | 23,700.00 | 18,960.00 | 9,375 |
| 2026-03-19 | 24,200.00 | 24,200.00 | 23,500.00 | 24,000.00 | 19,200.00 | 1,575 |
| 2026-03-18 | 24,200.00 | 24,300.00 | 23,400.00 | 24,300.00 | 19,440.00 | 77,626 |
| 2026-03-17 | 24,100.00 | 24,200.00 | 24,100.00 | 24,200.00 | 19,360.00 | 1,400 |
| 2026-03-16 | 23,500.00 | 24,800.00 | 23,300.00 | 24,300.00 | 19,440.00 | 21,160 |
| 2026-03-13 | 24,300.00 | 24,400.00 | 23,600.00 | 23,800.00 | 19,040.00 | 58,644 |
| 2026-03-12 | 24,000.00 | 24,300.00 | 23,600.00 | 24,300.00 | 19,440.00 | 47,131 |
| 2026-03-11 | 23,900.00 | 24,000.00 | 23,500.00 | 24,000.00 | 19,200.00 | 24,766 |
| 2026-03-10 | 22,700.00 | 23,500.00 | 22,400.00 | 23,500.00 | 18,800.00 | 88,128 |
| 2026-03-09 | 23,500.00 | 23,500.00 | 21,900.00 | 21,900.00 | 17,520.00 | 191,646 |
| 2026-03-06 | 24,000.00 | 24,800.00 | 24,000.00 | 24,300.00 | 19,440.00 | 62,000 |
| 2026-03-05 | 23,000.00 | 25,000.00 | 23,000.00 | 24,300.00 | 19,440.00 | 64,128 |
| 2026-03-04 | 24,800.00 | 24,800.00 | 23,300.00 | 24,200.00 | 19,360.00 | 132,388 |
| 2026-03-03 | 24,500.00 | 24,800.00 | 24,000.00 | 24,800.00 | 19,840.00 | 65,879 |
| 2026-03-02 | 25,100.00 | 25,100.00 | 24,500.00 | 24,500.00 | 19,600.00 | 73,340 |
| 2026-02-27 | 25,800.00 | 25,900.00 | 25,600.00 | 25,600.00 | 20,480.00 | 16,300 |
| 2026-02-26 | 26,000.00 | 26,000.00 | 25,300.00 | 26,000.00 | 20,800.00 | 26,440 |
| 2026-02-25 | 26,900.00 | 26,900.00 | 25,500.00 | 26,100.00 | 20,880.00 | 79,166 |
| 2026-02-24 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 21,600.00 | 389 |
| 2026-02-23 | 26,100.00 | 28,000.00 | 26,000.00 | 27,300.00 | 21,840.00 | 18,375 |
| 2026-02-13 | 25,900.00 | 26,100.00 | 25,300.00 | 26,100.00 | 20,880.00 | 9,176 |
| 2026-02-12 | 25,800.00 | 26,000.00 | 25,500.00 | 25,900.00 | 20,720.00 | 3,578 |
| 2026-02-11 | 26,000.00 | 26,100.00 | 25,800.00 | 25,800.00 | 20,640.00 | 22,425 |
| 2026-02-10 | 25,800.00 | 26,300.00 | 25,800.00 | 26,000.00 | 20,800.00 | 93,784 |
| 2026-02-09 | 26,100.00 | 26,100.00 | 25,600.00 | 25,900.00 | 20,720.00 | 96,718 |
| 2026-02-06 | 26,200.00 | 26,800.00 | 26,000.00 | 26,800.00 | 21,440.00 | 16,001 |
| 2026-02-05 | 26,500.00 | 26,600.00 | 26,100.00 | 26,500.00 | 21,200.00 | 34,338 |
| 2026-02-04 | 27,000.00 | 27,000.00 | 26,500.00 | 26,700.00 | 21,360.00 | 61,375 |
| 2026-02-03 | 26,400.00 | 27,000.00 | 26,400.00 | 27,000.00 | 21,600.00 | 10,778 |
| 2026-02-02 | 27,700.00 | 28,500.00 | 26,400.00 | 26,400.00 | 21,120.00 | 146,635 |
| 2026-01-30 | 27,400.00 | 27,800.00 | 26,700.00 | 27,700.00 | 22,160.00 | 45,381 |
| 2026-01-29 | 26,600.00 | 27,400.00 | 26,600.00 | 27,400.00 | 21,920.00 | 41,756 |
| 2026-01-28 | 26,800.00 | 26,800.00 | 26,300.00 | 26,700.00 | 21,360.00 | 8,333 |
| 2026-01-27 | 26,500.00 | 27,100.00 | 26,100.00 | 26,800.00 | 21,440.00 | 10,025 |
| 2026-01-26 | 27,500.00 | 27,500.00 | 26,500.00 | 27,200.00 | 21,760.00 | 24,103 |
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.