Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 3,500.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 800 |
| 2026-01-05 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2,105 |
| 2025-12-31 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 1,800 |
| 2025-12-30 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 400 |
| 2025-12-29 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 940 |
| 2025-12-26 | 3,700.00 | 3,900.00 | 3,500.00 | 3,700.00 | 3,700.00 | 19,800 |
| 2025-12-25 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 200 |
| 2025-12-24 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 1,075 |
| 2025-12-22 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,501 |
| 2025-12-19 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 800 |
| 2025-12-18 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 11,500 |
| 2025-12-17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 609 |
| 2025-12-15 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 400 |
| 2025-12-12 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4,950 |
| 2025-12-11 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 6,730 |
| 2025-12-10 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 25,200 |
| 2025-12-09 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 717 |
| 2025-12-08 | 3,800.00 | 3,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | 5,520 |
| 2025-12-05 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 600 |
| 2025-12-04 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1,900 |
| 2025-12-03 | 3,600.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2,200 |
| 2025-12-02 | 3,700.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 5,615 |
| 2025-12-01 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 12,338 |
| 2025-11-28 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,015 |
| 2025-11-27 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 41,139 |
| 2025-11-26 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 28,700 |
| 2025-11-25 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 800 |
| 2025-11-24 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 47,462 |
| 2025-11-21 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2025-11-20 | 3,600.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 36,700 |
| 2025-11-19 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 4,601 |
| 2025-11-18 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 300 |
| 2025-11-17 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 90,402 |
| 2025-11-14 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 400 |
| 2025-11-13 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 14,900 |
| 2025-11-12 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,600 |
| 2025-11-11 | 3,800.00 | 3,800.00 | 3,500.00 | 3,700.00 | 3,700.00 | 23,800 |
| 2025-11-10 | 3,800.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 40,200 |
| 2025-11-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2025-11-05 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,100 |
| 2025-11-04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 501 |
| 2025-11-03 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 4,721 |
| 2025-10-31 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 5,059 |
| 2025-10-30 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,600 |
| 2025-10-29 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 6,800 |
| 2025-10-28 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 700 |
| 2025-10-27 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 220 |
| 2025-10-24 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 3,400 |
| 2025-10-23 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 5,000 |
| 2025-10-22 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 4,600 |
| 2025-10-21 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 10,160 |
| 2025-10-20 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 13,500 |
| 2025-10-17 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 20,300 |
| 2025-10-14 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 8,000 |
| 2025-10-13 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 6,600 |
| 2025-10-10 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 14,200 |
| 2025-10-09 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,300 |
| 2025-10-08 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,000 |
| 2025-10-07 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 451 |
| 2025-10-06 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 5,600 |
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.