Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 5,300.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 15,044 |
| 2026-04-13 | 5,600.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | 14,420 |
| 2026-04-10 | 5,300.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | 80,195 |
| 2026-04-09 | 5,400.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 34,728 |
| 2026-04-08 | 6,000.00 | 6,000.00 | 5,200.00 | 5,400.00 | 5,400.00 | 66,105 |
| 2026-04-07 | 5,900.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,600.00 | 58,672 |
| 2026-04-06 | 5,000.00 | 5,900.00 | 4,900.00 | 5,900.00 | 5,900.00 | 58,391 |
| 2026-04-03 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 140,200 |
| 2026-04-02 | 6,300.00 | 6,300.00 | 5,700.00 | 5,900.00 | 5,900.00 | 109,462 |
| 2026-04-01 | 5,800.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 163,043 |
| 2026-03-31 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 29,000 |
| 2026-03-30 | 4,900.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 75,685 |
| 2026-03-27 | 4,000.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 118,235 |
| 2026-03-26 | 4,300.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | 53,510 |
| 2026-03-25 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 87,100 |
| 2026-03-24 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 3,900 |
| 2026-03-23 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,300 |
| 2026-03-20 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 32,801 |
| 2026-03-19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,221 |
| 2026-03-18 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,100 |
| 2026-03-17 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,410 |
| 2026-03-16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 200 |
| 2026-03-13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,600 |
| 2026-03-12 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2,000 |
| 2026-03-11 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 710 |
| 2026-03-10 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 6,924 |
| 2026-03-09 | 3,700.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 4,700 |
| 2026-03-06 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 200 |
| 2026-03-05 | 3,900.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 261 |
| 2026-03-04 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 6,900 |
| 2026-03-03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,600 |
| 2026-03-02 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 7,200 |
| 2026-02-27 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 8,505 |
| 2026-02-26 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 30,701 |
| 2026-02-25 | 3,800.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 8,402 |
| 2026-02-24 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 201 |
| 2026-02-23 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,500 |
| 2026-02-13 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 800 |
| 2026-02-12 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 6,300 |
| 2026-02-11 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 9,599 |
| 2026-02-10 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,100 |
| 2026-02-09 | 4,000.00 | 4,000.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,400 |
| 2026-02-06 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 700 |
| 2026-02-05 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,100 |
| 2026-02-04 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 800 |
| 2026-02-02 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 803 |
| 2026-01-30 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 200 |
| 2026-01-29 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 103 |
| 2026-01-28 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1,200 |
| 2026-01-27 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,000 |
| 2026-01-26 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2026-01-23 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 203 |
| 2026-01-22 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 9,101 |
| 2026-01-21 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 6,400 |
| 2026-01-20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,900 |
| 2026-01-16 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,100 |
| 2026-01-15 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 140 |
| 2026-01-14 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,700 |
| 2026-01-13 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1,400 |
| 2026-01-08 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 11,800 |
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.