Construction And Investment JSC No 18 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 27,800.00 | 28,000.00 | 27,200.00 | 27,500.00 | 22,000.00 | 93,000 |
| 2026-01-22 | 27,400.00 | 27,800.00 | 26,700.00 | 27,700.00 | 22,160.00 | 26,750 |
| 2026-01-21 | 27,000.00 | 28,000.00 | 26,700.00 | 27,300.00 | 21,840.00 | 35,370 |
| 2026-01-20 | 26,000.00 | 26,900.00 | 26,000.00 | 26,900.00 | 21,520.00 | 81,889 |
| 2026-01-19 | 27,200.00 | 27,200.00 | 26,600.00 | 26,700.00 | 21,360.00 | 95,321 |
| 2026-01-16 | 27,800.00 | 27,800.00 | 27,300.00 | 27,400.00 | 21,920.00 | 58,308 |
| 2026-01-15 | 27,600.00 | 28,000.00 | 27,600.00 | 27,900.00 | 22,320.00 | 21,960 |
| 2026-01-14 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 22,240.00 | 73,800 |
| 2026-01-13 | 27,800.00 | 28,000.00 | 27,600.00 | 27,600.00 | 22,080.00 | 16,050 |
| 2026-01-12 | 27,500.00 | 28,000.00 | 27,400.00 | 27,800.00 | 22,240.00 | 116,210 |
| 2026-01-09 | 27,800.00 | 28,400.00 | 27,200.00 | 27,500.00 | 22,000.00 | 26,951 |
| 2026-01-08 | 27,500.00 | 28,200.00 | 27,000.00 | 28,000.00 | 22,400.00 | 64,389 |
| 2026-01-07 | 27,000.00 | 27,700.00 | 27,000.00 | 27,600.00 | 22,080.00 | 104,119 |
| 2026-01-06 | 27,200.00 | 27,500.00 | 27,200.00 | 27,300.00 | 21,840.00 | 31,710 |
| 2026-01-05 | 27,000.00 | 27,500.00 | 27,000.00 | 27,200.00 | 21,760.00 | 56,625 |
| 2025-12-31 | 27,000.00 | 27,200.00 | 26,900.00 | 27,200.00 | 21,760.00 | 13,050 |
| 2025-12-30 | 26,800.00 | 27,200.00 | 26,800.00 | 27,200.00 | 21,760.00 | 14,638 |
| 2025-12-29 | 26,200.00 | 27,400.00 | 26,200.00 | 27,000.00 | 21,600.00 | 22,501 |
| 2025-12-26 | 25,700.00 | 26,400.00 | 25,700.00 | 26,400.00 | 21,120.00 | 34,025 |
| 2025-12-25 | 26,400.00 | 27,100.00 | 26,400.00 | 26,600.00 | 21,280.00 | 13,375 |
| 2025-12-24 | 25,200.00 | 26,400.00 | 25,200.00 | 26,400.00 | 21,120.00 | 72,075 |
| 2025-12-23 | 25,000.00 | 25,900.00 | 25,000.00 | 25,200.00 | 20,160.00 | 30,025 |
| 2025-12-22 | 25,100.00 | 25,400.00 | 25,100.00 | 25,400.00 | 20,320.00 | 10,500 |
| 2025-12-19 | 25,000.00 | 25,100.00 | 25,000.00 | 25,100.00 | 20,080.00 | 64,375 |
| 2025-12-18 | 25,000.00 | 25,300.00 | 25,000.00 | 25,000.00 | 20,000.00 | 61,725 |
| 2025-12-17 | 25,100.00 | 25,100.00 | 24,500.00 | 25,000.00 | 20,000.00 | 760,500 |
| 2025-12-16 | 25,700.00 | 25,700.00 | 24,500.00 | 25,100.00 | 20,080.00 | 16,029 |
| 2025-12-15 | 25,700.00 | 25,700.00 | 25,000.00 | 25,100.00 | 20,080.00 | 7,625 |
| 2025-12-12 | 26,000.00 | 26,100.00 | 25,400.00 | 25,400.00 | 20,320.00 | 10,898 |
| 2025-12-11 | 26,300.00 | 26,300.00 | 26,000.00 | 26,100.00 | 20,880.00 | 11,875 |
| 2025-12-10 | 25,900.00 | 26,300.00 | 25,700.00 | 26,300.00 | 21,040.00 | 8,250 |
| 2025-12-09 | 27,000.00 | 27,000.00 | 26,000.00 | 26,300.00 | 21,040.00 | 12,325 |
| 2025-12-08 | 27,000.00 | 27,000.00 | 26,200.00 | 26,500.00 | 21,200.00 | 3,600 |
| 2025-12-05 | 26,800.00 | 26,800.00 | 26,300.00 | 26,300.00 | 21,040.00 | 25,573 |
| 2025-12-04 | 26,900.00 | 27,000.00 | 26,300.00 | 26,900.00 | 21,520.00 | 8,629 |
| 2025-12-03 | 26,500.00 | 27,000.00 | 26,300.00 | 26,600.00 | 21,280.00 | 87,045 |
| 2025-12-02 | 26,700.00 | 27,000.00 | 26,300.00 | 26,500.00 | 21,200.00 | 11,686 |
| 2025-12-01 | 26,300.00 | 26,900.00 | 26,300.00 | 26,300.00 | 21,040.00 | 16,376 |
| 2025-11-28 | 26,700.00 | 27,900.00 | 26,100.00 | 26,300.00 | 21,040.00 | 9,905 |
| 2025-11-27 | 26,400.00 | 26,800.00 | 26,400.00 | 26,500.00 | 21,200.00 | 4,125 |
| 2025-11-26 | 26,000.00 | 26,900.00 | 26,000.00 | 26,400.00 | 21,120.00 | 4,875 |
| 2025-11-25 | 26,000.00 | 26,200.00 | 26,000.00 | 26,000.00 | 20,800.00 | 34,879 |
| 2025-11-24 | 26,600.00 | 26,600.00 | 26,000.00 | 26,300.00 | 21,040.00 | 22,128 |
| 2025-11-21 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 20,800.00 | 33,125 |
| 2025-11-20 | 27,400.00 | 28,200.00 | 26,100.00 | 27,000.00 | 21,600.00 | 6,875 |
| 2025-11-19 | 27,900.00 | 27,900.00 | 26,300.00 | 26,500.00 | 21,200.00 | 22,475 |
| 2025-11-18 | 27,500.00 | 27,800.00 | 27,000.00 | 27,400.00 | 21,920.00 | 16,171 |
| 2025-11-17 | 26,900.00 | 27,700.00 | 26,900.00 | 27,500.00 | 22,000.00 | 24,028 |
| 2025-11-14 | 26,800.00 | 27,400.00 | 26,700.00 | 26,900.00 | 21,520.00 | 6,955 |
| 2025-11-13 | 26,400.00 | 26,800.00 | 26,000.00 | 26,600.00 | 21,280.00 | 47,926 |
| 2025-11-12 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 21,040.00 | 21,625 |
| 2025-11-11 | 26,300.00 | 26,400.00 | 26,000.00 | 26,000.00 | 20,800.00 | 45,869 |
| 2025-11-10 | 25,800.00 | 26,000.00 | 25,600.00 | 26,000.00 | 20,800.00 | 226,903 |
| 2025-11-07 | 26,000.00 | 26,000.00 | 25,600.00 | 25,600.00 | 20,480.00 | 9,375 |
| 2025-11-06 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 20,800.00 | 40,369 |
| 2025-11-05 | 26,400.00 | 26,500.00 | 26,000.00 | 26,100.00 | 20,880.00 | 22,035 |
| 2025-11-04 | 26,000.00 | 26,200.00 | 25,900.00 | 26,200.00 | 20,960.00 | 87,381 |
| 2025-11-03 | 26,200.00 | 26,200.00 | 25,500.00 | 26,000.00 | 20,800.00 | 70,968 |
| 2025-10-31 | 26,600.00 | 26,600.00 | 26,100.00 | 26,200.00 | 20,960.00 | 45,638 |
| 2025-10-30 | 27,000.00 | 27,000.00 | 26,100.00 | 26,600.00 | 21,280.00 | 72,010 |
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.