Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 4,800.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 3,300 |
| 2023-04-13 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 4,500 |
| 2023-04-12 | 5,400.00 | 5,400.00 | 4,700.00 | 5,100.00 | 5,100.00 | 7,310 |
| 2023-04-11 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 16,000 |
| 2023-04-10 | 5,500.00 | 5,500.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,510 |
| 2023-04-07 | 4,800.00 | 5,600.00 | 4,800.00 | 5,500.00 | 5,500.00 | 14,510 |
| 2023-04-06 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 36,400 |
| 2023-04-05 | 4,600.00 | 4,900.00 | 4,300.00 | 4,900.00 | 4,900.00 | 17,700 |
| 2023-04-04 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,100 |
| 2023-04-03 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 19,900 |
| 2023-03-31 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 5,900 |
| 2023-03-30 | 4,400.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | 21,740 |
| 2023-03-28 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 7,400 |
| 2023-03-27 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 6,700 |
| 2023-03-24 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 15,000 |
| 2023-03-23 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,700 |
| 2023-03-22 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 82,520 |
| 2023-03-21 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 700 |
| 2023-03-20 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 600 |
| 2023-03-17 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 4,300 |
| 2023-03-16 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 10,000 |
| 2023-03-15 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 700 |
| 2023-03-14 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 11,500 |
| 2023-03-10 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 6,600 |
| 2023-03-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11,200 |
| 2023-03-08 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 7,400 |
| 2023-03-07 | 5,400.00 | 5,400.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,400 |
| 2023-03-06 | 4,800.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 21,500 |
| 2023-03-03 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 2,700 |
| 2023-03-02 | 4,900.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,000 |
| 2023-03-01 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,000 |
| 2023-02-28 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 3,700 |
| 2023-02-27 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 5,800 |
| 2023-02-24 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 8,400 |
| 2023-02-23 | 5,200.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,700.00 | 26,600 |
| 2023-02-22 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 8,500 |
| 2023-02-21 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 18,000 |
| 2023-02-20 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 12,200 |
| 2023-02-17 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 6,700 |
| 2023-02-16 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 5,100 |
| 2023-02-15 | 5,700.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 4,300 |
| 2023-02-14 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 11,100 |
| 2023-02-13 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,200 |
| 2023-02-09 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 3,200 |
| 2023-02-08 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,200 |
| 2023-02-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 8,000 |
| 2023-02-06 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 4,900 |
| 2023-02-03 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,400 |
| 2023-02-02 | 6,000.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 6,500 |
| 2023-02-01 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 8,300 |
| 2023-01-31 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,700 |
| 2023-01-30 | 6,000.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 19,800 |
| 2023-01-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,400 |
| 2023-01-19 | 5,700.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 12,700 |
| 2023-01-18 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 9,100 |
| 2023-01-17 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 9,700 |
| 2023-01-16 | 6,000.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 11,500 |
| 2023-01-13 | 6,000.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 14,300 |
| 2023-01-12 | 5,500.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 33,200 |
| 2023-01-11 | 5,900.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | 8,800 |
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.