Construction And Investment JSC No 18 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,900.00 | 12,600.00 | 11,900.00 | 12,200.00 | 12,200.00 | 70,247 |
| 2026-10-16 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 13,995 |
| 2026-10-15 | 12,200.00 | 12,500.00 | 11,800.00 | 12,000.00 | 12,000.00 | 32,069 |
| 2026-10-14 | 12,000.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 37,925 |
| 2026-10-13 | 12,000.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 38,172 |
| 2026-10-12 | 12,000.00 | 12,400.00 | 11,900.00 | 12,000.00 | 12,000.00 | 36,178 |
| 2026-10-09 | 12,800.00 | 12,800.00 | 11,200.00 | 12,000.00 | 12,000.00 | 24,290 |
| 2026-10-08 | 12,500.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 173,884 |
| 2026-10-07 | 13,000.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 2,210 |
| 2026-10-06 | 12,900.00 | 13,000.00 | 12,000.00 | 12,900.00 | 12,900.00 | 235,551 |
| 2026-10-05 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 9,688 |
| 2026-10-02 | 13,100.00 | 13,800.00 | 13,000.00 | 13,300.00 | 13,300.00 | 18,502 |
| 2026-10-01 | 13,500.00 | 14,000.00 | 13,200.00 | 13,200.00 | 13,200.00 | 11,690 |
| 2026-09-30 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 10,615 |
| 2026-09-29 | 13,500.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 28,351 |
| 2026-09-28 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 18,805 |
| 2026-09-25 | 13,600.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 700 |
| 2026-09-24 | 13,500.00 | 14,300.00 | 13,500.00 | 13,900.00 | 13,900.00 | 7,215 |
| 2026-09-23 | 13,600.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 16,301 |
| 2026-09-22 | 13,600.00 | 14,000.00 | 13,000.00 | 13,700.00 | 13,700.00 | 15,046 |
| 2026-09-21 | 14,100.00 | 14,400.00 | 13,500.00 | 13,600.00 | 13,600.00 | 11,370 |
| 2026-09-18 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 16,641 |
| 2026-09-17 | 14,000.00 | 14,600.00 | 13,900.00 | 14,000.00 | 14,000.00 | 13,872 |
| 2026-09-16 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 79,741 |
| 2026-09-15 | 14,500.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 108,135 |
| 2026-09-14 | 14,900.00 | 14,900.00 | 14,000.00 | 14,500.00 | 14,500.00 | 27,289 |
| 2026-09-11 | 14,900.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 20,515 |
| 2026-09-10 | 14,800.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 5,315 |
| 2026-09-09 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 3,510 |
| 2026-09-08 | 13,500.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 15,301 |
| 2026-09-07 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 19,526 |
| 2026-09-04 | 15,100.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | 29,933 |
| 2026-09-03 | 14,000.00 | 15,200.00 | 14,000.00 | 15,200.00 | 15,200.00 | 18,051 |
| 2026-08-28 | 15,100.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 8,057 |
| 2026-08-27 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 6,321 |
| 2026-08-26 | 15,000.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 9,006 |
| 2026-08-25 | 14,900.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 10,901 |
| 2026-08-24 | 14,700.00 | 15,300.00 | 14,700.00 | 15,000.00 | 15,000.00 | 812 |
| 2026-08-21 | 14,700.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 39,100 |
| 2026-08-20 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1,572 |
| 2026-08-19 | 14,300.00 | 14,900.00 | 14,300.00 | 14,700.00 | 14,700.00 | 9,400 |
| 2026-08-18 | 14,600.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | 4,245 |
| 2026-08-17 | 14,700.00 | 14,900.00 | 14,300.00 | 14,600.00 | 14,600.00 | 58,647 |
| 2026-08-14 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1,107 |
| 2026-08-13 | 15,700.00 | 15,700.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1,400 |
| 2026-08-12 | 15,300.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 1,062 |
| 2026-08-11 | 14,000.00 | 15,500.00 | 13,800.00 | 15,300.00 | 15,300.00 | 12,573 |
| 2026-08-10 | 15,200.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 12,350 |
| 2026-08-07 | 14,600.00 | 15,200.00 | 14,500.00 | 15,200.00 | 15,200.00 | 10,540 |
| 2026-08-06 | 15,800.00 | 15,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 88,949 |
| 2026-08-05 | 16,000.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 54,616 |
| 2026-08-04 | 16,300.00 | 16,300.00 | 15,600.00 | 16,100.00 | 16,100.00 | 35,801 |
| 2026-08-03 | 16,000.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 16,620 |
| 2026-07-31 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 6,940 |
| 2026-07-30 | 16,000.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | 30,100 |
| 2026-07-29 | 15,800.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,400.00 | 400 |
| 2026-07-28 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 12,090 |
| 2026-07-27 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 10,419 |
| 2026-07-24 | 16,400.00 | 16,400.00 | 15,800.00 | 16,200.00 | 16,200.00 | 14,650 |
| 2026-07-23 | 16,100.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 4,650 |
Page 1 of 5 · 248 trading daysOlder →
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.