Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 5,800.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 7,600 |
| 2023-07-11 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,400 |
| 2023-07-10 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 15,300 |
| 2023-07-07 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 15,200 |
| 2023-07-06 | 5,800.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 9,400 |
| 2023-07-05 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 9,200 |
| 2023-07-04 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 5,400 |
| 2023-07-03 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,900 |
| 2023-06-30 | 5,800.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 11,400 |
| 2023-06-29 | 6,300.00 | 6,300.00 | 5,800.00 | 6,000.00 | 6,000.00 | 26,700 |
| 2023-06-28 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 12,900 |
| 2023-06-27 | 6,100.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 19,500 |
| 2023-06-26 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 6,100 |
| 2023-06-23 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 32,000 |
| 2023-06-22 | 6,100.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | 23,300 |
| 2023-06-21 | 6,200.00 | 6,300.00 | 5,700.00 | 6,100.00 | 6,100.00 | 37,400 |
| 2023-06-20 | 6,300.00 | 6,300.00 | 5,700.00 | 6,200.00 | 6,200.00 | 26,100 |
| 2023-06-19 | 6,500.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 11,300 |
| 2023-06-16 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 14,700 |
| 2023-06-15 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 18,500 |
| 2023-06-14 | 7,100.00 | 7,100.00 | 6,300.00 | 6,500.00 | 6,500.00 | 20,840 |
| 2023-06-13 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 35,600 |
| 2023-06-12 | 6,800.00 | 7,100.00 | 6,200.00 | 7,100.00 | 7,100.00 | 100,800 |
| 2023-06-09 | 6,800.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 39,800 |
| 2023-06-08 | 7,200.00 | 7,200.00 | 6,600.00 | 6,800.00 | 6,800.00 | 64,600 |
| 2023-06-07 | 6,800.00 | 7,200.00 | 6,500.00 | 7,200.00 | 7,200.00 | 74,700 |
| 2023-06-06 | 6,400.00 | 6,800.00 | 6,100.00 | 6,700.00 | 6,700.00 | 56,500 |
| 2023-06-05 | 7,100.00 | 7,100.00 | 6,400.00 | 6,400.00 | 6,400.00 | 104,540 |
| 2023-06-02 | 7,200.00 | 7,900.00 | 6,800.00 | 7,100.00 | 7,100.00 | 65,010 |
| 2023-06-01 | 7,200.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 246,500 |
| 2023-05-31 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 21,600 |
| 2023-05-30 | 5,600.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 74,350 |
| 2023-05-29 | 5,300.00 | 5,600.00 | 5,000.00 | 5,500.00 | 5,500.00 | 41,600 |
| 2023-05-26 | 5,200.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 49,500 |
| 2023-05-25 | 5,300.00 | 5,500.00 | 4,900.00 | 5,400.00 | 5,400.00 | 8,800 |
| 2023-05-24 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 72,420 |
| 2023-05-23 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 14,500 |
| 2023-05-22 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 9,600 |
| 2023-05-19 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,800 |
| 2023-05-18 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 10,200 |
| 2023-05-17 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 22,200 |
| 2023-05-16 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 8,400 |
| 2023-05-15 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 13,600 |
| 2023-05-12 | 5,000.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 29,200 |
| 2023-05-11 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 18,500 |
| 2023-05-10 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 8,300 |
| 2023-05-09 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 400 |
| 2023-05-08 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,500 |
| 2023-05-05 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 600 |
| 2023-05-04 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 600 |
| 2023-04-28 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 13,120 |
| 2023-04-27 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2,400 |
| 2023-04-26 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 3,300 |
| 2023-04-25 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 2,800 |
| 2023-04-24 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,600 |
| 2023-04-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,100 |
| 2023-04-20 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 8,820 |
| 2023-04-19 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,600 |
| 2023-04-18 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 5,300 |
| 2023-04-17 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4,300 |
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.