Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 21,900 |
| 2022-07-18 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 17,900 |
| 2022-07-15 | 9,700.00 | 10,500.00 | 9,700.00 | 9,800.00 | 9,800.00 | 48,983 |
| 2022-07-14 | 10,100.00 | 10,100.00 | 9,600.00 | 10,000.00 | 10,000.00 | 21,900 |
| 2022-07-13 | 10,400.00 | 10,600.00 | 9,900.00 | 10,300.00 | 10,300.00 | 27,800 |
| 2022-07-12 | 9,500.00 | 10,500.00 | 9,000.00 | 10,400.00 | 10,400.00 | 38,600 |
| 2022-07-11 | 9,300.00 | 9,800.00 | 9,000.00 | 9,800.00 | 9,800.00 | 20,700 |
| 2022-07-08 | 9,500.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 22,900 |
| 2022-07-07 | 8,900.00 | 9,600.00 | 8,900.00 | 9,500.00 | 9,500.00 | 7,400 |
| 2022-07-06 | 10,000.00 | 10,000.00 | 8,400.00 | 9,600.00 | 9,600.00 | 12,200 |
| 2022-07-05 | 9,400.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 18,000 |
| 2022-07-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 800 |
| 2022-07-01 | 9,100.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 26,100 |
| 2022-06-30 | 10,600.00 | 10,600.00 | 9,600.00 | 9,700.00 | 9,700.00 | 33,400 |
| 2022-06-29 | 10,100.00 | 11,100.00 | 10,100.00 | 10,600.00 | 10,600.00 | 28,600 |
| 2022-06-28 | 10,100.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 29,400 |
| 2022-06-27 | 9,200.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 42,400 |
| 2022-06-24 | 10,200.00 | 10,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 51,800 |
| 2022-06-23 | 9,000.00 | 9,500.00 | 8,900.00 | 9,400.00 | 9,400.00 | 21,500 |
| 2022-06-22 | 9,700.00 | 9,700.00 | 8,300.00 | 9,000.00 | 9,000.00 | 21,000 |
| 2022-06-21 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 28,900 |
| 2022-06-20 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 41,200 |
| 2022-06-17 | 10,100.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 66,100 |
| 2022-06-16 | 11,700.00 | 11,700.00 | 10,700.00 | 11,100.00 | 11,100.00 | 12,700 |
| 2022-06-15 | 11,000.00 | 11,000.00 | 10,000.00 | 10,700.00 | 10,700.00 | 62,600 |
| 2022-06-14 | 10,500.00 | 11,500.00 | 10,400.00 | 11,100.00 | 11,100.00 | 47,800 |
| 2022-06-13 | 11,500.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | 71,900 |
| 2022-06-10 | 12,900.00 | 13,100.00 | 12,500.00 | 12,500.00 | 12,500.00 | 28,500 |
| 2022-06-09 | 13,500.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,100.00 | 14,710 |
| 2022-06-08 | 12,700.00 | 13,500.00 | 12,200.00 | 13,500.00 | 13,500.00 | 52,700 |
| 2022-06-07 | 13,400.00 | 13,400.00 | 12,000.00 | 12,500.00 | 12,500.00 | 37,000 |
| 2022-06-06 | 13,400.00 | 13,400.00 | 12,700.00 | 13,200.00 | 13,200.00 | 35,100 |
| 2022-06-03 | 12,900.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | 65,410 |
| 2022-06-02 | 13,900.00 | 13,900.00 | 13,200.00 | 13,500.00 | 13,500.00 | 45,500 |
| 2022-06-01 | 13,600.00 | 13,900.00 | 12,800.00 | 13,900.00 | 13,900.00 | 76,900 |
| 2022-05-31 | 13,900.00 | 14,500.00 | 13,500.00 | 13,700.00 | 13,700.00 | 58,800 |
| 2022-05-30 | 13,100.00 | 14,000.00 | 13,100.00 | 13,800.00 | 13,800.00 | 43,000 |
| 2022-05-27 | 13,600.00 | 13,900.00 | 13,200.00 | 13,600.00 | 13,600.00 | 30,400 |
| 2022-05-26 | 14,400.00 | 14,600.00 | 13,400.00 | 13,700.00 | 13,700.00 | 52,600 |
| 2022-05-25 | 13,900.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,800.00 | 58,000 |
| 2022-05-24 | 13,300.00 | 13,800.00 | 12,700.00 | 13,000.00 | 13,000.00 | 47,900 |
| 2022-05-23 | 14,000.00 | 14,900.00 | 13,000.00 | 13,800.00 | 13,800.00 | 23,700 |
| 2022-05-20 | 13,400.00 | 14,600.00 | 13,400.00 | 14,000.00 | 14,000.00 | 109,300 |
| 2022-05-19 | 12,600.00 | 14,500.00 | 12,500.00 | 13,400.00 | 13,400.00 | 32,600 |
| 2022-05-18 | 15,300.00 | 15,300.00 | 13,600.00 | 13,700.00 | 13,700.00 | 121,903 |
| 2022-05-17 | 15,600.00 | 15,600.00 | 13,700.00 | 14,900.00 | 14,900.00 | 73,300 |
| 2022-05-16 | 13,700.00 | 15,000.00 | 13,700.00 | 14,500.00 | 14,500.00 | 91,600 |
| 2022-05-13 | 13,600.00 | 15,000.00 | 12,800.00 | 13,700.00 | 13,700.00 | 59,000 |
| 2022-05-12 | 15,100.00 | 15,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 86,700 |
| 2022-05-11 | 15,000.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 99,215 |
| 2022-05-10 | 11,500.00 | 13,800.00 | 11,400.00 | 13,800.00 | 13,800.00 | 94,000 |
| 2022-05-09 | 14,000.00 | 14,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 59,800 |
| 2022-05-06 | 14,500.00 | 15,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 69,600 |
| 2022-05-05 | 17,600.00 | 17,600.00 | 14,700.00 | 15,400.00 | 15,400.00 | 199,000 |
| 2022-05-04 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 18,133 |
| 2022-04-29 | 14,600.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 23,000 |
| 2022-04-28 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | 32,300 |
| 2022-04-27 | 11,200.00 | 12,100.00 | 11,200.00 | 12,100.00 | 12,100.00 | 83,900 |
| 2022-04-26 | 9,100.00 | 11,000.00 | 9,000.00 | 11,000.00 | 11,000.00 | 168,329 |
| 2022-04-25 | 11,000.00 | 12,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 54,000 |
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.