Construction And Investment JSC No 18 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 29,000.00 | 29,900.00 | 28,500.00 | 29,500.00 | 23,600.00 | 231,613 |
| 2025-08-01 | 29,500.00 | 29,700.00 | 28,700.00 | 28,700.00 | 22,960.00 | 213,344 |
| 2025-07-31 | 30,200.00 | 30,500.00 | 29,000.00 | 29,400.00 | 23,520.00 | 155,841 |
| 2025-07-30 | 29,600.00 | 30,500.00 | 29,500.00 | 30,200.00 | 24,160.00 | 119,450 |
| 2025-07-29 | 31,000.00 | 32,500.00 | 29,800.00 | 29,800.00 | 23,840.00 | 258,939 |
| 2025-07-28 | 30,300.00 | 31,900.00 | 30,300.00 | 31,200.00 | 24,960.00 | 183,213 |
| 2025-07-25 | 30,000.00 | 30,700.00 | 29,900.00 | 30,300.00 | 24,240.00 | 137,200 |
| 2025-07-24 | 29,800.00 | 30,300.00 | 29,600.00 | 30,000.00 | 24,000.00 | 126,756 |
| 2025-07-23 | 30,100.00 | 30,500.00 | 29,600.00 | 29,800.00 | 23,840.00 | 87,650 |
| 2025-07-22 | 29,800.00 | 30,100.00 | 29,600.00 | 30,100.00 | 24,080.00 | 162,714 |
| 2025-07-21 | 30,700.00 | 30,800.00 | 29,700.00 | 29,800.00 | 23,840.00 | 79,128 |
| 2025-07-18 | 30,700.00 | 31,800.00 | 30,400.00 | 30,700.00 | 24,560.00 | 119,699 |
| 2025-07-17 | 30,500.00 | 32,000.00 | 30,400.00 | 30,700.00 | 24,560.00 | 188,543 |
| 2025-07-16 | 30,100.00 | 30,400.00 | 30,100.00 | 30,400.00 | 24,320.00 | 89,563 |
| 2025-07-15 | 29,900.00 | 30,600.00 | 29,900.00 | 30,200.00 | 24,160.00 | 150,129 |
| 2025-07-14 | 29,600.00 | 30,100.00 | 29,100.00 | 29,900.00 | 23,920.00 | 108,644 |
| 2025-07-11 | 29,900.00 | 30,100.00 | 29,500.00 | 29,700.00 | 23,760.00 | 80,116 |
| 2025-07-10 | 29,500.00 | 30,200.00 | 29,400.00 | 29,900.00 | 23,920.00 | 127,471 |
| 2025-07-09 | 29,700.00 | 30,000.00 | 29,300.00 | 29,400.00 | 23,520.00 | 41,625 |
| 2025-07-08 | 29,100.00 | 30,100.00 | 29,100.00 | 29,700.00 | 23,760.00 | 164,170 |
| 2025-07-07 | 29,200.00 | 29,500.00 | 28,900.00 | 29,000.00 | 23,200.00 | 53,013 |
| 2025-07-04 | 28,500.00 | 29,500.00 | 28,500.00 | 29,200.00 | 23,360.00 | 135,125 |
| 2025-07-03 | 28,500.00 | 28,900.00 | 28,500.00 | 28,500.00 | 22,800.00 | 63,455 |
| 2025-07-02 | 28,500.00 | 28,700.00 | 28,500.00 | 28,700.00 | 22,960.00 | 41,875 |
| 2025-07-01 | 28,800.00 | 29,100.00 | 28,500.00 | 28,500.00 | 22,800.00 | 51,196 |
| 2025-06-30 | 28,800.00 | 29,000.00 | 28,500.00 | 28,700.00 | 22,960.00 | 38,634 |
| 2025-06-27 | 28,800.00 | 28,900.00 | 28,500.00 | 28,800.00 | 23,040.00 | 34,770 |
| 2025-06-26 | 28,600.00 | 28,800.00 | 28,400.00 | 28,800.00 | 23,040.00 | 56,516 |
| 2025-06-25 | 29,000.00 | 29,100.00 | 28,600.00 | 28,600.00 | 22,880.00 | 32,145 |
| 2025-06-24 | 29,000.00 | 29,100.00 | 28,900.00 | 29,000.00 | 23,200.00 | 50,131 |
| 2025-06-23 | 29,100.00 | 29,100.00 | 28,400.00 | 28,900.00 | 23,120.00 | 43,628 |
| 2025-06-20 | 29,000.00 | 29,000.00 | 28,800.00 | 29,000.00 | 23,200.00 | 29,539 |
| 2025-06-19 | 29,100.00 | 29,500.00 | 28,700.00 | 28,900.00 | 23,120.00 | 35,179 |
| 2025-06-18 | 28,900.00 | 29,300.00 | 28,800.00 | 28,900.00 | 23,120.00 | 19,941 |
| 2025-06-17 | 28,900.00 | 29,600.00 | 28,900.00 | 29,000.00 | 23,200.00 | 26,875 |
| 2025-06-16 | 28,500.00 | 28,900.00 | 28,300.00 | 28,900.00 | 23,120.00 | 19,505 |
| 2025-06-13 | 28,900.00 | 29,000.00 | 28,100.00 | 28,500.00 | 22,800.00 | 66,234 |
| 2025-06-12 | 28,000.00 | 29,400.00 | 28,000.00 | 28,900.00 | 23,120.00 | 27,556 |
| 2025-06-11 | 29,000.00 | 29,200.00 | 28,900.00 | 28,900.00 | 23,120.00 | 43,550 |
| 2025-06-10 | 29,400.00 | 29,400.00 | 29,000.00 | 29,200.00 | 23,360.00 | 37,126 |
| 2025-06-09 | 29,600.00 | 29,900.00 | 29,100.00 | 29,300.00 | 23,440.00 | 49,000 |
| 2025-06-06 | 30,300.00 | 30,900.00 | 29,500.00 | 29,600.00 | 23,680.00 | 39,000 |
| 2025-06-05 | 30,900.00 | 30,900.00 | 30,000.00 | 30,400.00 | 24,320.00 | 35,000 |
| 2025-06-04 | 29,700.00 | 31,900.00 | 29,500.00 | 30,900.00 | 24,720.00 | 121,265 |
| 2025-06-03 | 29,800.00 | 30,000.00 | 29,700.00 | 29,700.00 | 23,760.00 | 66,125 |
| 2025-06-02 | 29,500.00 | 30,400.00 | 29,500.00 | 29,700.00 | 23,760.00 | 67,750 |
| 2025-05-30 | 30,000.00 | 30,200.00 | 29,300.00 | 29,500.00 | 23,600.00 | 70,393 |
| 2025-05-29 | 30,000.00 | 30,500.00 | 29,400.00 | 30,000.00 | 24,000.00 | 109,018 |
| 2025-05-28 | 35,699.99 | 35,999.99 | 34,799.99 | 34,999.99 | 23,333.32 | 133,412 |
| 2025-05-27 | 34,399.99 | 36,399.99 | 34,399.99 | 35,699.99 | 23,799.99 | 120,975 |
| 2025-05-26 | 33,999.99 | 34,299.99 | 33,199.99 | 34,299.99 | 22,866.66 | 78,041 |
| 2025-05-23 | 34,099.99 | 34,299.99 | 33,899.99 | 33,999.99 | 22,666.66 | 67,820 |
| 2025-05-22 | 34,499.99 | 34,499.99 | 33,499.99 | 34,099.99 | 22,733.33 | 104,541 |
| 2025-05-21 | 34,299.99 | 34,499.99 | 33,999.99 | 34,499.99 | 22,999.99 | 194,030 |
| 2025-05-20 | 34,299.99 | 34,299.99 | 34,199.99 | 34,199.99 | 22,799.99 | 145,200 |
| 2025-05-19 | 33,999.99 | 34,599.99 | 33,499.99 | 34,199.99 | 22,799.99 | 141,447 |
| 2025-05-16 | 34,899.99 | 34,899.99 | 33,999.99 | 33,999.99 | 22,666.66 | 55,382 |
| 2025-05-15 | 34,399.99 | 34,999.99 | 34,399.99 | 34,899.99 | 23,266.66 | 162,900 |
| 2025-05-14 | 33,899.99 | 34,799.99 | 33,899.99 | 34,399.99 | 22,933.32 | 103,257 |
| 2025-05-13 | 34,299.99 | 34,299.99 | 33,799.99 | 33,899.99 | 22,599.99 | 46,653 |
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.