Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,009 |
| 2025-10-02 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,301 |
| 2025-10-01 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 5,900 |
| 2025-09-30 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3,100 |
| 2025-09-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 19,900 |
| 2025-09-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 301 |
| 2025-09-25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,300 |
| 2025-09-24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 200 |
| 2025-09-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 549 |
| 2025-09-22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 21,000 |
| 2025-09-19 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 6,200 |
| 2025-09-18 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 2,949 |
| 2025-09-17 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 17,300 |
| 2025-09-16 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 11,035 |
| 2025-09-15 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 6,500 |
| 2025-09-12 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 11,200 |
| 2025-09-11 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 19,400 |
| 2025-09-10 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 12,100 |
| 2025-09-09 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,700 |
| 2025-09-08 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 18,100 |
| 2025-09-05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,600 |
| 2025-09-04 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 12,905 |
| 2025-09-03 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 11,954 |
| 2025-08-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 8,400 |
| 2025-08-28 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,500 |
| 2025-08-27 | 4,100.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,304 |
| 2025-08-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 917 |
| 2025-08-25 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 17,600 |
| 2025-08-22 | 4,000.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 59,201 |
| 2025-08-21 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 47,220 |
| 2025-08-20 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 18,802 |
| 2025-08-19 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 45,105 |
| 2025-08-18 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 7,251 |
| 2025-08-15 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 11,529 |
| 2025-08-14 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 21,650 |
| 2025-08-13 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 25,730 |
| 2025-08-12 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 12,200 |
| 2025-08-11 | 4,200.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 85,270 |
| 2025-08-08 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 8,300 |
| 2025-08-07 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 11,400 |
| 2025-08-06 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 32,400 |
| 2025-08-05 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 39,200 |
| 2025-08-04 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 14,300 |
| 2025-08-01 | 4,200.00 | 4,500.00 | 4,000.00 | 4,100.00 | 4,100.00 | 123,502 |
| 2025-07-31 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 48,600 |
| 2025-07-30 | 4,100.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | 124,700 |
| 2025-07-29 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 13,300 |
| 2025-07-28 | 4,500.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 124,050 |
| 2025-07-25 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 6,700 |
| 2025-07-24 | 4,900.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | 17,713 |
| 2025-07-23 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 9,000 |
| 2025-07-22 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 23,101 |
| 2025-07-21 | 4,900.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 45,600 |
| 2025-07-18 | 4,100.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 138,436 |
| 2025-07-17 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 119,601 |
| 2025-07-16 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 46,000 |
| 2025-07-15 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,300 |
| 2025-07-14 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 6,200 |
| 2025-07-11 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 13,499 |
| 2025-07-10 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 6,100 |
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.