Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 700 |
| 2023-01-09 | 5,500.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 11,160 |
| 2023-01-06 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5,100 |
| 2023-01-05 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 4,200 |
| 2023-01-03 | 6,200.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 17,100 |
| 2022-12-30 | 5,300.00 | 6,200.00 | 5,300.00 | 5,700.00 | 5,700.00 | 9,400 |
| 2022-12-29 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 2,100 |
| 2022-12-28 | 5,500.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 1,600 |
| 2022-12-23 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 16,100 |
| 2022-12-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,000 |
| 2022-12-21 | 5,700.00 | 6,200.00 | 5,600.00 | 6,000.00 | 6,000.00 | 17,200 |
| 2022-12-20 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 14,730 |
| 2022-12-19 | 6,700.00 | 6,700.00 | 6,100.00 | 6,200.00 | 6,200.00 | 3,500 |
| 2022-12-16 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 12,470 |
| 2022-12-15 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 400 |
| 2022-12-14 | 6,400.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | 15,600 |
| 2022-12-13 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 8,600 |
| 2022-12-12 | 6,400.00 | 6,700.00 | 6,100.00 | 6,500.00 | 6,500.00 | 18,400 |
| 2022-12-09 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 3,390 |
| 2022-12-08 | 6,000.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 28,900 |
| 2022-12-07 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 46,200 |
| 2022-12-06 | 7,200.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 48,700 |
| 2022-12-05 | 7,000.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 147,300 |
| 2022-12-02 | 6,600.00 | 6,600.00 | 5,900.00 | 6,600.00 | 6,600.00 | 11,300 |
| 2022-12-01 | 6,700.00 | 6,800.00 | 6,300.00 | 6,400.00 | 6,400.00 | 96,210 |
| 2022-11-30 | 6,700.00 | 6,700.00 | 6,000.00 | 6,400.00 | 6,400.00 | 14,900 |
| 2022-11-29 | 6,400.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | 8,000 |
| 2022-11-28 | 6,400.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 15,830 |
| 2022-11-25 | 5,700.00 | 6,300.00 | 5,500.00 | 6,300.00 | 6,300.00 | 13,200 |
| 2022-11-24 | 5,100.00 | 6,000.00 | 5,100.00 | 5,900.00 | 5,900.00 | 3,380 |
| 2022-11-23 | 6,000.00 | 6,000.00 | 5,500.00 | 5,600.00 | 5,600.00 | 7,300 |
| 2022-11-22 | 6,000.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | 28,400 |
| 2022-11-21 | 5,500.00 | 6,000.00 | 5,200.00 | 6,000.00 | 6,000.00 | 3,900 |
| 2022-11-18 | 5,500.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1,700 |
| 2022-11-17 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 7,400 |
| 2022-11-16 | 4,100.00 | 4,900.00 | 4,100.00 | 4,900.00 | 4,900.00 | 34,300 |
| 2022-11-15 | 4,500.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | 11,400 |
| 2022-11-14 | 5,500.00 | 5,500.00 | 5,000.00 | 5,000.00 | 5,000.00 | 16,300 |
| 2022-11-11 | 5,500.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 7,200 |
| 2022-11-10 | 5,200.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 36,500 |
| 2022-11-09 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,700 |
| 2022-11-08 | 5,500.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | 21,400 |
| 2022-11-07 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 9,140 |
| 2022-11-04 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 5,500 |
| 2022-11-03 | 6,600.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 2,000 |
| 2022-11-02 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,500 |
| 2022-11-01 | 7,100.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2,000 |
| 2022-10-31 | 6,600.00 | 7,100.00 | 6,500.00 | 6,600.00 | 6,600.00 | 12,910 |
| 2022-10-28 | 7,500.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,430 |
| 2022-10-27 | 6,300.00 | 7,100.00 | 6,300.00 | 7,000.00 | 7,000.00 | 8,800 |
| 2022-10-26 | 6,600.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 24,700 |
| 2022-10-25 | 6,800.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 5,700 |
| 2022-10-24 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,200 |
| 2022-10-21 | 7,800.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 22,000 |
| 2022-10-20 | 8,800.00 | 8,800.00 | 8,000.00 | 8,400.00 | 8,400.00 | 13,000 |
| 2022-10-19 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 27,400 |
| 2022-10-18 | 7,700.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 32,900 |
| 2022-10-17 | 7,100.00 | 7,800.00 | 7,100.00 | 7,300.00 | 7,300.00 | 13,200 |
| 2022-10-14 | 6,200.00 | 7,100.00 | 6,200.00 | 7,100.00 | 7,100.00 | 11,900 |
| 2022-10-13 | 6,100.00 | 6,700.00 | 6,100.00 | 6,500.00 | 6,500.00 | 17,300 |
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.