Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 4,700.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 33,000 |
| 2024-12-27 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 17,200 |
| 2024-12-26 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 3,300 |
| 2024-12-25 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 29,500 |
| 2024-12-24 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 6,000 |
| 2024-12-23 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 13,813 |
| 2024-12-20 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 39,500 |
| 2024-12-19 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 6,000 |
| 2024-12-18 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2,700 |
| 2024-12-17 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 1,300 |
| 2024-12-16 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 21,000 |
| 2024-12-13 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 3,100 |
| 2024-12-12 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 800 |
| 2024-12-11 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,100 |
| 2024-12-10 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,800 |
| 2024-12-09 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,308 |
| 2024-12-06 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 8,400 |
| 2024-12-05 | 4,400.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 7,100 |
| 2024-12-04 | 4,600.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5,500 |
| 2024-12-03 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 9,400 |
| 2024-12-02 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,900 |
| 2024-11-29 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 12,501 |
| 2024-11-28 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 7,000 |
| 2024-11-27 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,500 |
| 2024-11-26 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 6,100 |
| 2024-11-25 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,000 |
| 2024-11-22 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 200 |
| 2024-11-21 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,100 |
| 2024-11-20 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 29,100 |
| 2024-11-19 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,300 |
| 2024-11-18 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,700 |
| 2024-11-15 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,700 |
| 2024-11-14 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 5,300 |
| 2024-11-13 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 9,800 |
| 2024-11-12 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2,400 |
| 2024-11-11 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,000 |
| 2024-11-08 | 4,800.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 4,000 |
| 2024-11-07 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,201 |
| 2024-11-06 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 142 |
| 2024-11-05 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 13,300 |
| 2024-11-04 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 10,800 |
| 2024-11-01 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,300 |
| 2024-10-31 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 8,000 |
| 2024-10-30 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,100 |
| 2024-10-29 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,000 |
| 2024-10-28 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 15,710 |
| 2024-10-25 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 9,600 |
| 2024-10-24 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2,500 |
| 2024-10-23 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 8,200 |
| 2024-10-22 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 7,300 |
| 2024-10-21 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,200 |
| 2024-10-18 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 6,041 |
| 2024-10-17 | 4,100.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 4,200 |
| 2024-10-16 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 5,100 |
| 2024-10-15 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 5,101 |
| 2024-10-14 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 7,400 |
| 2024-10-11 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 1,700 |
| 2024-10-10 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 10,500 |
| 2024-10-09 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 7,100 |
| 2024-10-08 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,100 |
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.