Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 10,700 |
| 2025-07-08 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 11,200 |
| 2025-07-07 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 18,699 |
| 2025-07-04 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 200 |
| 2025-07-03 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 13,500 |
| 2025-07-02 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2,000 |
| 2025-07-01 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,500 |
| 2025-06-30 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 7,300 |
| 2025-06-27 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 300 |
| 2025-06-26 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,400 |
| 2025-06-25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 300 |
| 2025-06-24 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 7,200 |
| 2025-06-23 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,742 |
| 2025-06-20 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,300 |
| 2025-06-19 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 12,511 |
| 2025-06-18 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 3,142 |
| 2025-06-17 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 3,490 |
| 2025-06-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 39,524 |
| 2025-06-13 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 27,401 |
| 2025-06-11 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 12,100 |
| 2025-06-10 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 11,100 |
| 2025-06-09 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 19,500 |
| 2025-06-06 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 17,000 |
| 2025-06-05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 8,201 |
| 2025-06-04 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2,500 |
| 2025-06-03 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 30,800 |
| 2025-05-30 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,801 |
| 2025-05-29 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 4,030 |
| 2025-05-27 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 8,906 |
| 2025-05-26 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,300 |
| 2025-05-23 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,959 |
| 2025-05-21 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 14,600 |
| 2025-05-20 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 11,300 |
| 2025-05-19 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 402 |
| 2025-05-16 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,200 |
| 2025-05-15 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 300 |
| 2025-05-14 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 400 |
| 2025-05-13 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 9,700 |
| 2025-05-12 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 13,300 |
| 2025-05-09 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 5,200 |
| 2025-05-08 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 15,000 |
| 2025-05-07 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 6,100 |
| 2025-05-06 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 13,500 |
| 2025-05-05 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 600 |
| 2025-04-29 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 8,300 |
| 2025-04-28 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 4,100 |
| 2025-04-25 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 8,300 |
| 2025-04-24 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 13,400 |
| 2025-04-23 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 11,400 |
| 2025-04-22 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 5,100 |
| 2025-04-21 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 1,300 |
| 2025-04-18 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 36,000 |
| 2025-04-17 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,700 |
| 2025-04-16 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 23,200 |
| 2025-04-15 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2,221 |
| 2025-04-14 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,700 |
| 2025-04-11 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 4,000 |
| 2025-04-10 | 4,000.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 42,000 |
| 2025-04-09 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 6,700 |
| 2025-04-08 | 4,000.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 18,800 |
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.