Construction And Investment JSC No 18 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 27,000.00 | 27,000.00 | 26,100.00 | 26,600.00 | 21,280.00 | 72,010 |
| 2025-10-29 | 25,900.00 | 27,200.00 | 25,800.00 | 26,400.00 | 21,120.00 | 40,276 |
| 2025-10-28 | 25,600.00 | 26,000.00 | 25,500.00 | 25,800.00 | 20,640.00 | 42,290 |
| 2025-10-27 | 25,900.00 | 26,300.00 | 23,600.00 | 26,000.00 | 20,800.00 | 32,776 |
| 2025-10-24 | 26,100.00 | 26,100.00 | 25,800.00 | 25,900.00 | 20,720.00 | 18,255 |
| 2025-10-23 | 26,300.00 | 26,800.00 | 26,100.00 | 26,100.00 | 20,880.00 | 22,799 |
| 2025-10-22 | 26,700.00 | 27,400.00 | 26,000.00 | 26,800.00 | 21,440.00 | 17,626 |
| 2025-10-21 | 26,000.00 | 26,700.00 | 25,600.00 | 26,500.00 | 21,200.00 | 34,388 |
| 2025-10-20 | 26,200.00 | 27,800.00 | 25,700.00 | 25,800.00 | 20,640.00 | 59,475 |
| 2025-10-17 | 26,600.00 | 26,700.00 | 26,000.00 | 26,000.00 | 20,800.00 | 82,493 |
| 2025-10-16 | 27,000.00 | 27,100.00 | 26,600.00 | 26,600.00 | 21,280.00 | 46,948 |
| 2025-10-15 | 27,100.00 | 27,200.00 | 26,800.00 | 27,000.00 | 21,600.00 | 38,609 |
| 2025-10-14 | 27,500.00 | 27,500.00 | 27,100.00 | 27,200.00 | 21,760.00 | 43,725 |
| 2025-10-13 | 27,700.00 | 27,800.00 | 27,400.00 | 27,500.00 | 22,000.00 | 42,000 |
| 2025-10-10 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 22,160.00 | 31,984 |
| 2025-10-09 | 28,300.00 | 28,300.00 | 27,600.00 | 28,000.00 | 22,400.00 | 7,190 |
| 2025-10-08 | 28,500.00 | 28,500.00 | 27,400.00 | 27,600.00 | 22,080.00 | 35,725 |
| 2025-10-07 | 28,100.00 | 28,100.00 | 27,000.00 | 27,700.00 | 22,160.00 | 32,515 |
| 2025-10-06 | 28,100.00 | 28,400.00 | 28,000.00 | 28,100.00 | 22,480.00 | 17,779 |
| 2025-10-03 | 27,700.00 | 28,100.00 | 27,700.00 | 28,100.00 | 22,480.00 | 9,375 |
| 2025-10-02 | 28,200.00 | 28,500.00 | 28,000.00 | 28,300.00 | 22,640.00 | 5,500 |
| 2025-10-01 | 28,600.00 | 28,700.00 | 27,800.00 | 28,300.00 | 22,640.00 | 8,875 |
| 2025-09-30 | 28,400.00 | 28,400.00 | 27,600.00 | 28,400.00 | 22,720.00 | 24,136 |
| 2025-09-29 | 28,700.00 | 28,800.00 | 27,700.00 | 28,100.00 | 22,480.00 | 60,500 |
| 2025-09-26 | 28,700.00 | 29,000.00 | 28,100.00 | 28,600.00 | 22,880.00 | 13,950 |
| 2025-09-25 | 28,300.00 | 29,300.00 | 28,200.00 | 28,600.00 | 22,880.00 | 69,664 |
| 2025-09-24 | 28,400.00 | 28,400.00 | 27,600.00 | 28,200.00 | 22,560.00 | 11,603 |
| 2025-09-23 | 28,400.00 | 28,400.00 | 27,600.00 | 27,800.00 | 22,240.00 | 14,673 |
| 2025-09-22 | 29,100.00 | 29,100.00 | 27,700.00 | 28,000.00 | 22,400.00 | 88,006 |
| 2025-09-19 | 28,700.00 | 29,000.00 | 28,500.00 | 29,000.00 | 23,200.00 | 18,615 |
| 2025-09-18 | 29,200.00 | 29,200.00 | 28,500.00 | 28,600.00 | 22,880.00 | 57,516 |
| 2025-09-17 | 29,500.00 | 29,500.00 | 28,600.00 | 28,900.00 | 23,120.00 | 99,433 |
| 2025-09-16 | 29,300.00 | 29,500.00 | 29,000.00 | 29,100.00 | 23,280.00 | 49,085 |
| 2025-09-15 | 29,700.00 | 29,700.00 | 29,100.00 | 29,300.00 | 23,440.00 | 30,750 |
| 2025-09-12 | 29,100.00 | 29,800.00 | 28,800.00 | 29,600.00 | 23,680.00 | 47,674 |
| 2025-09-11 | 29,500.00 | 29,500.00 | 28,600.00 | 29,100.00 | 23,280.00 | 33,625 |
| 2025-09-10 | 29,400.00 | 29,800.00 | 29,000.00 | 29,500.00 | 23,600.00 | 18,896 |
| 2025-09-09 | 28,900.00 | 29,300.00 | 28,500.00 | 29,100.00 | 23,280.00 | 35,125 |
| 2025-09-08 | 29,700.00 | 29,700.00 | 29,100.00 | 29,100.00 | 23,280.00 | 88,106 |
| 2025-09-05 | 30,100.00 | 31,500.00 | 29,600.00 | 29,700.00 | 23,760.00 | 123,078 |
| 2025-09-04 | 30,200.00 | 30,600.00 | 29,800.00 | 30,100.00 | 24,080.00 | 40,484 |
| 2025-09-03 | 29,000.00 | 30,500.00 | 29,000.00 | 30,200.00 | 24,160.00 | 71,994 |
| 2025-08-29 | 29,300.00 | 30,000.00 | 27,000.00 | 29,700.00 | 23,760.00 | 57,925 |
| 2025-08-28 | 29,400.00 | 30,000.00 | 29,300.00 | 29,400.00 | 23,520.00 | 37,649 |
| 2025-08-27 | 29,900.00 | 30,200.00 | 29,300.00 | 29,400.00 | 23,520.00 | 92,293 |
| 2025-08-26 | 29,700.00 | 29,700.00 | 28,900.00 | 29,400.00 | 23,520.00 | 32,800 |
| 2025-08-25 | 28,800.00 | 29,500.00 | 28,800.00 | 29,300.00 | 23,440.00 | 70,955 |
| 2025-08-22 | 30,000.00 | 30,000.00 | 28,600.00 | 28,700.00 | 22,960.00 | 183,378 |
| 2025-08-21 | 30,100.00 | 30,500.00 | 29,900.00 | 30,000.00 | 24,000.00 | 127,915 |
| 2025-08-20 | 30,700.00 | 31,100.00 | 29,800.00 | 30,100.00 | 24,080.00 | 170,039 |
| 2025-08-19 | 30,600.00 | 31,200.00 | 30,500.00 | 30,700.00 | 24,560.00 | 229,106 |
| 2025-08-18 | 29,200.00 | 30,700.00 | 29,200.00 | 30,700.00 | 24,560.00 | 167,731 |
| 2025-08-15 | 30,600.00 | 30,800.00 | 29,700.00 | 29,800.00 | 23,840.00 | 210,406 |
| 2025-08-14 | 30,500.00 | 31,400.00 | 30,500.00 | 30,800.00 | 24,640.00 | 84,733 |
| 2025-08-13 | 30,000.00 | 31,600.00 | 29,000.00 | 30,800.00 | 24,640.00 | 102,969 |
| 2025-08-12 | 31,500.00 | 31,500.00 | 30,500.00 | 31,200.00 | 24,960.00 | 162,140 |
| 2025-08-11 | 30,500.00 | 32,000.00 | 30,500.00 | 31,500.00 | 25,200.00 | 140,829 |
| 2025-08-08 | 30,500.00 | 31,300.00 | 30,500.00 | 31,000.00 | 24,800.00 | 184,800 |
| 2025-08-07 | 30,000.00 | 33,000.00 | 30,000.00 | 30,800.00 | 24,640.00 | 199,350 |
| 2025-08-06 | 29,700.00 | 30,200.00 | 29,700.00 | 30,200.00 | 24,160.00 | 160,369 |
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.