Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 32,900 |
| 2023-10-05 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 3,100 |
| 2023-10-04 | 5,600.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 3,510 |
| 2023-10-03 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2023-10-02 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 4,400 |
| 2023-09-29 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,500 |
| 2023-09-28 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1,600 |
| 2023-09-27 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2,800 |
| 2023-09-26 | 5,800.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 10,000 |
| 2023-09-25 | 5,600.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 11,300 |
| 2023-09-22 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 21,400 |
| 2023-09-21 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 35,100 |
| 2023-09-20 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 11,700 |
| 2023-09-19 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 16,600 |
| 2023-09-18 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 7,700 |
| 2023-09-15 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 18,100 |
| 2023-09-14 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 23,000 |
| 2023-09-13 | 6,300.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 27,610 |
| 2023-09-12 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 29,820 |
| 2023-09-11 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 46,520 |
| 2023-09-08 | 6,200.00 | 6,500.00 | 6,100.00 | 6,400.00 | 6,400.00 | 60,220 |
| 2023-09-07 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 57,150 |
| 2023-09-06 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 38,500 |
| 2023-09-05 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 44,700 |
| 2023-08-31 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 46,200 |
| 2023-08-30 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 24,300 |
| 2023-08-29 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 38,700 |
| 2023-08-28 | 6,400.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 16,450 |
| 2023-08-25 | 6,500.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 13,500 |
| 2023-08-24 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 23,900 |
| 2023-08-23 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 28,100 |
| 2023-08-22 | 6,300.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 43,630 |
| 2023-08-21 | 5,900.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 15,500 |
| 2023-08-18 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 60,300 |
| 2023-08-17 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 35,150 |
| 2023-08-16 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 65,500 |
| 2023-08-15 | 6,900.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 86,200 |
| 2023-08-14 | 7,100.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 83,540 |
| 2023-08-11 | 7,100.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 52,500 |
| 2023-08-10 | 7,300.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 110,310 |
| 2023-08-09 | 6,800.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 102,100 |
| 2023-08-08 | 7,500.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 141,500 |
| 2023-08-07 | 7,600.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 81,100 |
| 2023-08-04 | 7,000.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 253,200 |
| 2023-08-03 | 7,200.00 | 7,200.00 | 6,500.00 | 6,700.00 | 6,700.00 | 52,300 |
| 2023-08-02 | 7,200.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 36,310 |
| 2023-08-01 | 7,100.00 | 7,300.00 | 6,600.00 | 7,200.00 | 7,200.00 | 137,300 |
| 2023-07-31 | 7,700.00 | 7,900.00 | 7,100.00 | 7,300.00 | 7,300.00 | 79,600 |
| 2023-07-28 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 151,200 |
| 2023-07-27 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 233,900 |
| 2023-07-26 | 6,100.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 40,600 |
| 2023-07-25 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 21,100 |
| 2023-07-24 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 35,900 |
| 2023-07-21 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 9,100 |
| 2023-07-20 | 6,100.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2,600 |
| 2023-07-19 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 7,000 |
| 2023-07-18 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,100 |
| 2023-07-17 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 22,600 |
| 2023-07-14 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 12,500 |
| 2023-07-13 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 7,800 |
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.