Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-09 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,100 |
| 2026-07-08 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 23,000 |
| 2026-07-07 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 200 |
| 2026-07-06 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 44,300 |
| 2026-07-03 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 17,300 |
| 2026-07-02 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 4,900 |
| 2026-07-01 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 500 |
| 2026-06-30 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 3,900 |
| 2026-06-29 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2,500 |
| 2026-06-26 | 4,500.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 7,800 |
| 2026-06-25 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 9,600 |
| 2026-06-24 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 22,700 |
| 2026-06-23 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,900 |
| 2026-06-22 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 10,400 |
| 2026-06-19 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 6,300 |
| 2026-06-18 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2,400 |
| 2026-06-17 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 14,100 |
| 2026-06-16 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 6,500 |
| 2026-06-15 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 23,500 |
| 2026-06-12 | 4,600.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 34,000 |
| 2026-06-11 | 4,400.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 19,700 |
| 2026-06-10 | 4,300.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | 14,203 |
| 2026-06-09 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5,000 |
| 2026-06-08 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 53,600 |
| 2026-06-05 | 4,600.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400 |
| 2026-06-04 | 4,800.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 21,802 |
| 2026-06-03 | 5,200.00 | 5,200.00 | 4,600.00 | 4,800.00 | 4,800.00 | 43,800 |
| 2026-06-02 | 5,300.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 71,906 |
| 2026-06-01 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 45,452 |
| 2026-05-29 | 4,500.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 9,600 |
| 2026-05-28 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 10,400 |
| 2026-05-27 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 24,524 |
| 2026-05-26 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 4,600 |
| 2026-05-25 | 4,300.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 24,911 |
| 2026-05-22 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 11,400 |
| 2026-05-21 | 4,300.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | 9,300 |
| 2026-05-20 | 4,400.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | 16,100 |
| 2026-05-19 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 21,501 |
| 2026-05-18 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 15,402 |
| 2026-05-15 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 8,501 |
| 2026-05-14 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 4,500 |
| 2026-05-13 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 44,800 |
| 2026-05-12 | 4,600.00 | 4,800.00 | 4,300.00 | 4,600.00 | 4,600.00 | 33,600 |
| 2026-05-11 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 31,400 |
| 2026-05-08 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 13,837 |
| 2026-05-07 | 4,800.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 11,637 |
| 2026-05-06 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 24,700 |
| 2026-05-05 | 4,800.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 32,600 |
| 2026-05-04 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 14,100 |
| 2026-04-29 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 35,905 |
| 2026-04-28 | 5,000.00 | 5,100.00 | 4,600.00 | 5,000.00 | 5,000.00 | 53,440 |
| 2026-04-24 | 5,100.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,900.00 | 60,748 |
| 2026-04-23 | 5,700.00 | 5,900.00 | 5,000.00 | 5,100.00 | 5,100.00 | 99,600 |
| 2026-04-22 | 5,100.00 | 5,500.00 | 4,600.00 | 5,500.00 | 5,500.00 | 169,474 |
| 2026-04-21 | 5,900.00 | 5,900.00 | 5,100.00 | 5,100.00 | 5,100.00 | 134,748 |
| 2026-04-20 | 5,900.00 | 6,000.00 | 5,400.00 | 5,600.00 | 5,600.00 | 71,138 |
| 2026-04-17 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 153,035 |
| 2026-04-16 | 5,400.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 81,415 |
| 2026-04-15 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 47,538 |
| 2026-04-14 | 5,300.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 15,044 |
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.