Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 7,000 |
| 2024-04-10 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 11,579 |
| 2024-04-09 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 5,800 |
| 2024-04-08 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 23,100 |
| 2024-04-05 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 57,300 |
| 2024-04-04 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 25,500 |
| 2024-04-03 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 6,300 |
| 2024-04-02 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 8,700 |
| 2024-04-01 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 11,000 |
| 2024-03-29 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 16,500 |
| 2024-03-28 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 11,700 |
| 2024-03-27 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 9,500 |
| 2024-03-26 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 5,700 |
| 2024-03-25 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 5,600 |
| 2024-03-22 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 20,400 |
| 2024-03-21 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 10,300 |
| 2024-03-20 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 15,700 |
| 2024-03-19 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 15,300 |
| 2024-03-18 | 4,700.00 | 4,900.00 | 4,500.00 | 4,700.00 | 4,700.00 | 79,700 |
| 2024-03-15 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 17,000 |
| 2024-03-14 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 18,200 |
| 2024-03-13 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 86,227 |
| 2024-03-12 | 5,000.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 113,700 |
| 2024-03-11 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 25,700 |
| 2024-03-08 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 40,500 |
| 2024-03-07 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 13,800 |
| 2024-03-06 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,500 |
| 2024-03-05 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 27,700 |
| 2024-03-04 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 24,500 |
| 2024-03-01 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4,500 |
| 2024-02-29 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 36,700 |
| 2024-02-28 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 41,400 |
| 2024-02-27 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 22,350 |
| 2024-02-26 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,400 |
| 2024-02-23 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 89,400 |
| 2024-02-22 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 136,701 |
| 2024-02-21 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 32,500 |
| 2024-02-20 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 32,500 |
| 2024-02-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 57,600 |
| 2024-02-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 30,500 |
| 2024-02-15 | 5,500.00 | 5,500.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,500 |
| 2024-02-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 300 |
| 2024-02-06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2024-02-05 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 17,300 |
| 2024-02-02 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 5,100 |
| 2024-02-01 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 6,200 |
| 2024-01-30 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 6,500 |
| 2024-01-29 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 16,600 |
| 2024-01-26 | 5,500.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,000 |
| 2024-01-25 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,300 |
| 2024-01-24 | 5,500.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | 16,600 |
| 2024-01-22 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,300 |
| 2024-01-19 | 5,600.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 13,500 |
| 2024-01-18 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 500 |
| 2024-01-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,200 |
| 2024-01-11 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 6,200 |
| 2024-01-10 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 12,200 |
| 2024-01-09 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 200 |
| 2024-01-08 | 5,500.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,300 |
| 2024-01-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 11,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-15 | 900.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.