Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 6,100.00 | 6,800.00 | 6,100.00 | 6,300.00 | 6,300.00 | 14,900 |
| 2022-10-11 | 6,800.00 | 6,800.00 | 6,100.00 | 6,700.00 | 6,700.00 | 20,900 |
| 2022-10-10 | 6,600.00 | 7,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 21,800 |
| 2022-10-07 | 7,200.00 | 7,800.00 | 7,200.00 | 7,300.00 | 7,300.00 | 60,300 |
| 2022-10-06 | 8,700.00 | 8,700.00 | 7,900.00 | 7,900.00 | 7,900.00 | 4,800 |
| 2022-10-05 | 9,500.00 | 9,500.00 | 8,000.00 | 8,700.00 | 8,700.00 | 13,800 |
| 2022-10-04 | 8,800.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | 26,100 |
| 2022-10-03 | 9,900.00 | 10,600.00 | 9,200.00 | 9,700.00 | 9,700.00 | 52,150 |
| 2022-09-30 | 10,000.00 | 10,800.00 | 10,000.00 | 10,200.00 | 10,200.00 | 25,300 |
| 2022-09-29 | 10,200.00 | 11,000.00 | 10,200.00 | 10,400.00 | 10,400.00 | 31,600 |
| 2022-09-28 | 11,300.00 | 11,300.00 | 10,400.00 | 10,800.00 | 10,800.00 | 4,500 |
| 2022-09-27 | 10,700.00 | 11,600.00 | 10,700.00 | 10,700.00 | 10,700.00 | 13,500 |
| 2022-09-26 | 11,300.00 | 11,800.00 | 11,000.00 | 11,300.00 | 11,300.00 | 17,000 |
| 2022-09-23 | 11,600.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | 4,550 |
| 2022-09-22 | 11,000.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 12,600 |
| 2022-09-21 | 11,300.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | 400 |
| 2022-09-20 | 11,500.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 25,600 |
| 2022-09-19 | 11,200.00 | 11,400.00 | 10,700.00 | 11,000.00 | 11,000.00 | 10,000 |
| 2022-09-16 | 11,100.00 | 11,600.00 | 11,100.00 | 11,400.00 | 11,400.00 | 5,590 |
| 2022-09-15 | 11,600.00 | 11,800.00 | 11,000.00 | 11,600.00 | 11,600.00 | 6,800 |
| 2022-09-14 | 11,000.00 | 11,900.00 | 11,000.00 | 11,600.00 | 11,600.00 | 5,920 |
| 2022-09-13 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 21,800 |
| 2022-09-12 | 11,600.00 | 12,000.00 | 10,600.00 | 11,800.00 | 11,800.00 | 13,530 |
| 2022-09-09 | 11,500.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 16,600 |
| 2022-09-08 | 11,700.00 | 11,700.00 | 11,100.00 | 11,600.00 | 11,600.00 | 33,500 |
| 2022-09-07 | 10,600.00 | 11,800.00 | 10,600.00 | 11,200.00 | 11,200.00 | 15,800 |
| 2022-09-06 | 11,600.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | 19,400 |
| 2022-09-05 | 11,200.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 44,700 |
| 2022-08-31 | 11,000.00 | 11,800.00 | 10,400.00 | 11,500.00 | 11,500.00 | 15,300 |
| 2022-08-30 | 11,000.00 | 11,900.00 | 11,000.00 | 11,500.00 | 11,500.00 | 69,700 |
| 2022-08-29 | 11,300.00 | 12,000.00 | 11,300.00 | 11,900.00 | 11,900.00 | 10,400 |
| 2022-08-26 | 11,900.00 | 12,400.00 | 11,600.00 | 11,600.00 | 11,600.00 | 24,500 |
| 2022-08-25 | 11,800.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 28,200 |
| 2022-08-24 | 11,800.00 | 12,600.00 | 11,700.00 | 12,000.00 | 12,000.00 | 52,300 |
| 2022-08-23 | 11,500.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 12,100 |
| 2022-08-22 | 12,000.00 | 12,100.00 | 11,500.00 | 11,800.00 | 11,800.00 | 15,200 |
| 2022-08-19 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 37,500 |
| 2022-08-18 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 43,100 |
| 2022-08-17 | 12,000.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 42,500 |
| 2022-08-16 | 11,600.00 | 12,500.00 | 11,600.00 | 12,000.00 | 12,000.00 | 20,000 |
| 2022-08-15 | 11,900.00 | 12,400.00 | 11,600.00 | 11,900.00 | 11,900.00 | 12,100 |
| 2022-08-12 | 11,000.00 | 12,200.00 | 11,000.00 | 11,900.00 | 11,900.00 | 24,800 |
| 2022-08-11 | 12,400.00 | 13,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 37,900 |
| 2022-08-10 | 11,200.00 | 12,500.00 | 11,200.00 | 12,400.00 | 12,400.00 | 47,600 |
| 2022-08-09 | 11,200.00 | 12,700.00 | 11,200.00 | 11,900.00 | 11,900.00 | 33,200 |
| 2022-08-08 | 13,100.00 | 14,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 89,900 |
| 2022-08-05 | 13,200.00 | 13,200.00 | 12,300.00 | 13,100.00 | 13,100.00 | 97,610 |
| 2022-08-04 | 11,300.00 | 12,400.00 | 11,300.00 | 12,300.00 | 12,300.00 | 118,500 |
| 2022-08-03 | 10,900.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 51,000 |
| 2022-08-02 | 9,400.00 | 10,300.00 | 9,400.00 | 10,300.00 | 10,300.00 | 60,620 |
| 2022-08-01 | 9,400.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | 16,010 |
| 2022-07-29 | 9,600.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 9,900 |
| 2022-07-28 | 9,300.00 | 10,200.00 | 9,300.00 | 10,000.00 | 10,000.00 | 37,000 |
| 2022-07-27 | 9,000.00 | 9,500.00 | 9,000.00 | 9,400.00 | 9,400.00 | 10,100 |
| 2022-07-26 | 9,200.00 | 9,600.00 | 9,200.00 | 9,300.00 | 9,300.00 | 13,600 |
| 2022-07-25 | 10,100.00 | 10,100.00 | 9,400.00 | 9,600.00 | 9,600.00 | 7,100 |
| 2022-07-22 | 9,900.00 | 10,700.00 | 9,800.00 | 10,100.00 | 10,100.00 | 8,700 |
| 2022-07-21 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 13,500 |
| 2022-07-20 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 43,220 |
| 2022-07-19 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 21,900 |
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.