Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 12,700 |
| 2024-01-03 | 5,400.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 8,700 |
| 2024-01-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,300 |
| 2023-12-29 | 5,300.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | 4,000 |
| 2023-12-28 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 6,000 |
| 2023-12-27 | 5,500.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 8,200 |
| 2023-12-26 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3,600 |
| 2023-12-25 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 7,300 |
| 2023-12-22 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 600 |
| 2023-12-20 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 700 |
| 2023-12-19 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 5,100 |
| 2023-12-18 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 500 |
| 2023-12-15 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 3,400 |
| 2023-12-14 | 5,300.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 1,500 |
| 2023-12-13 | 5,600.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 35,100 |
| 2023-12-12 | 5,400.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 2,800 |
| 2023-12-11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2023-12-08 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,400 |
| 2023-12-07 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 13,500 |
| 2023-12-06 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 4,800 |
| 2023-12-05 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 7,400 |
| 2023-12-04 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 20,600 |
| 2023-12-01 | 5,700.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 23,300 |
| 2023-11-30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,000 |
| 2023-11-29 | 5,300.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 1,100 |
| 2023-11-28 | 5,200.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 2,200 |
| 2023-11-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,300 |
| 2023-11-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| 2023-11-23 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 4,400 |
| 2023-11-22 | 5,900.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 4,500 |
| 2023-11-21 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3,000 |
| 2023-11-20 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 1,600 |
| 2023-11-17 | 5,800.00 | 6,300.00 | 5,600.00 | 6,000.00 | 6,000.00 | 22,900 |
| 2023-11-16 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 10,600 |
| 2023-11-15 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 10,720 |
| 2023-11-14 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 39,400 |
| 2023-11-13 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 26,040 |
| 2023-11-10 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 8,500 |
| 2023-11-09 | 5,400.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 35,100 |
| 2023-11-08 | 5,200.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 35,500 |
| 2023-11-07 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,740 |
| 2023-11-06 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,200 |
| 2023-11-03 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 8,800 |
| 2023-11-02 | 5,000.00 | 5,500.00 | 5,000.00 | 5,300.00 | 5,300.00 | 14,200 |
| 2023-11-01 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,200 |
| 2023-10-31 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,300 |
| 2023-10-27 | 5,400.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 21,000 |
| 2023-10-26 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,500 |
| 2023-10-25 | 5,300.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 7,000 |
| 2023-10-24 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 4,100 |
| 2023-10-23 | 5,000.00 | 5,300.00 | 4,700.00 | 5,200.00 | 5,200.00 | 3,500 |
| 2023-10-20 | 5,100.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 5,500 |
| 2023-10-19 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,200 |
| 2023-10-18 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 13,400 |
| 2023-10-16 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3,610 |
| 2023-10-13 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 14,100 |
| 2023-10-12 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,600 |
| 2023-10-11 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,400 |
| 2023-10-10 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,900 |
| 2023-10-09 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 200 |
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.