Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 600 |
| 2024-10-04 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,500 |
| 2024-10-03 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,100 |
| 2024-10-02 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 700 |
| 2024-10-01 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,313 |
| 2024-09-30 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5,200 |
| 2024-09-27 | 4,600.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,600 |
| 2024-09-26 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 5,122 |
| 2024-09-25 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 3,000 |
| 2024-09-24 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 900 |
| 2024-09-23 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,503 |
| 2024-09-20 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 3,518 |
| 2024-09-19 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 3,200 |
| 2024-09-18 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,900 |
| 2024-09-17 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 17,504 |
| 2024-09-16 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 3,700 |
| 2024-09-13 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 6,500 |
| 2024-09-12 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 4,200 |
| 2024-09-11 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2,421 |
| 2024-09-10 | 4,400.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 16,601 |
| 2024-09-09 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 4,522 |
| 2024-09-06 | 4,500.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 3,430 |
| 2024-09-05 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2,400 |
| 2024-09-04 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 900 |
| 2024-08-30 | 4,500.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 8,152 |
| 2024-08-29 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,600 |
| 2024-08-28 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 17,100 |
| 2024-08-27 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 700 |
| 2024-08-26 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 6,204 |
| 2024-08-23 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2,652 |
| 2024-08-22 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 4,526 |
| 2024-08-21 | 4,300.00 | 4,800.00 | 4,300.00 | 4,700.00 | 4,700.00 | 13,840 |
| 2024-08-20 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 12,320 |
| 2024-08-19 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,529 |
| 2024-08-16 | 3,900.00 | 4,300.00 | 3,800.00 | 4,300.00 | 4,300.00 | 51,900 |
| 2024-08-15 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 5,505 |
| 2024-08-14 | 4,000.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 15,600 |
| 2024-08-13 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 13,100 |
| 2024-08-12 | 3,800.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 4,805 |
| 2024-08-09 | 4,100.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 17,000 |
| 2024-08-08 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,000 |
| 2024-08-07 | 4,200.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 22,200 |
| 2024-08-06 | 4,300.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 45,700 |
| 2024-08-05 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 7,600 |
| 2024-08-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,200 |
| 2024-08-01 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 9,900 |
| 2024-07-31 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2,500 |
| 2024-07-30 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 200 |
| 2024-07-29 | 4,500.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5,200 |
| 2024-07-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 200 |
| 2024-07-25 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 3,400 |
| 2024-07-24 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 1,000 |
| 2024-07-23 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 400 |
| 2024-07-22 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 800 |
| 2024-07-19 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 7,900 |
| 2024-07-18 | 4,700.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 1,100 |
| 2024-07-17 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 5,500 |
| 2024-07-16 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 11,800 |
| 2024-07-15 | 4,500.00 | 4,800.00 | 4,400.00 | 4,700.00 | 4,700.00 | 15,300 |
| 2024-07-12 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 21,800 |
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.