Water Supply Sewerage Construction and Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	18,500.00	18,500.00	18,500.00	18,500.00	13,797.68	300
2022-12-30	17,700.00	18,200.00	17,700.00	18,200.00	13,573.94	200
2022-12-26	19,000.00	19,000.00	18,000.00	19,000.00	14,170.59	300
2022-12-23	18,000.00	18,000.00	18,000.00	18,000.00	13,424.77	100
2022-12-22	18,000.00	18,000.00	18,000.00	18,000.00	13,424.77	200
2022-12-21	18,000.00	18,000.00	18,000.00	18,000.00	13,424.77	200
2022-12-20	19,100.00	19,100.00	19,100.00	19,100.00	14,245.18	100
2022-12-19	17,900.00	18,000.00	17,850.00	18,000.00	13,424.77	2,300
2022-12-15	19,150.00	19,150.00	19,150.00	19,150.00	14,282.47	100
2022-12-14	18,900.00	18,900.00	18,900.00	18,900.00	13,350.19	300
2022-12-13	20,000.00	20,000.00	17,650.00	17,700.00	12,502.56	5,800
2022-12-12	19,000.00	19,000.00	18,900.00	18,900.00	13,350.19	3,600
2022-12-09	19,300.00	20,550.00	19,000.00	19,000.00	13,420.83	2,700
2022-12-08	21,000.00	21,000.00	19,450.00	19,450.00	13,738.69	1,600
2022-12-07	20,900.00	20,900.00	20,900.00	20,900.00	14,762.91	100
2022-12-06	20,300.00	20,300.00	19,700.00	19,700.00	13,915.28	3,100
2022-12-05	19,000.00	19,000.00	19,000.00	19,000.00	13,420.83	200
2022-12-02	18,000.00	18,000.00	18,000.00	18,000.00	12,714.47	200
2022-12-01	18,000.00	18,000.00	17,800.00	18,000.00	12,714.47	600
2022-11-29	18,950.00	18,950.00	18,900.00	18,900.00	13,350.19	500
2022-11-28	18,200.00	18,200.00	17,800.00	17,800.00	12,573.20	1,800
2022-11-25	18,200.00	18,200.00	18,200.00	18,200.00	12,855.74	200
2022-11-24	16,950.00	17,050.00	15,000.00	17,050.00	12,043.43	4,700
2022-11-23	15,900.00	15,950.00	15,900.00	15,950.00	11,266.43	5,700
2022-11-22	14,950.00	14,950.00	13,600.00	14,950.00	10,560.07	300
2022-11-21	13,600.00	14,050.00	13,600.00	14,000.00	9,889.03	6,500
2022-11-18	14,600.00	14,600.00	14,300.00	14,300.00	10,100.94	3,200
2022-11-17	15,350.00	15,350.00	15,350.00	15,350.00	10,842.62	3,500
2022-11-16	16,500.00	16,500.00	16,500.00	16,500.00	11,654.93	300
2022-11-09	17,700.00	17,700.00	17,700.00	17,700.00	12,502.56	700
2022-11-08	19,000.00	19,000.00	19,000.00	19,000.00	13,420.83	1,500
2022-11-03	18,100.00	20,400.00	18,100.00	20,400.00	14,409.73	300
2022-11-01	19,400.00	19,400.00	19,400.00	19,400.00	13,703.37	100
2022-10-28	19,450.00	19,450.00	19,400.00	19,400.00	13,703.37	1,200
2022-10-20	20,850.00	20,850.00	20,850.00	20,850.00	14,727.59	6,800
2022-10-14	19,900.00	22,400.00	19,900.00	22,400.00	15,822.45	200
2022-10-13	21,350.00	21,350.00	21,350.00	21,350.00	15,080.77	1,100
2022-10-11	22,950.00	22,950.00	22,950.00	22,950.00	16,210.95	100
2022-10-05	21,800.00	21,800.00	21,800.00	21,800.00	15,398.63	100
2022-09-30	21,700.00	21,700.00	20,500.00	20,500.00	14,480.37	2,000
2022-09-28	20,300.00	20,300.00	20,300.00	20,300.00	14,339.09	2,000
2022-09-27	21,950.00	21,950.00	20,300.00	20,300.00	14,339.09	1,200
2022-09-26	22,500.00	22,500.00	21,600.00	21,600.00	15,257.36	500
2022-09-23	22,800.00	22,800.00	22,800.00	22,800.00	16,104.99	100
2022-09-16	24,200.00	24,200.00	24,200.00	24,200.00	17,093.90	100
2022-09-14	24,500.00	24,500.00	22,500.00	22,800.00	16,104.99	1,500
2022-09-13	24,150.00	24,150.00	24,150.00	24,150.00	17,058.58	100
2022-09-07	25,250.00	25,950.00	23,700.00	25,950.00	18,330.02	2,100
2022-09-06	25,250.00	25,250.00	25,250.00	25,250.00	17,835.57	400
2022-08-31	24,500.00	24,500.00	24,500.00	24,500.00	17,305.80	1,000
2022-08-30	23,500.00	24,500.00	23,500.00	24,500.00	17,305.80	700
2022-08-25	23,450.00	23,450.00	23,450.00	23,450.00	16,564.13	1,300
2022-08-24	23,450.00	23,450.00	23,450.00	23,450.00	16,564.13	100
2022-08-23	25,200.00	25,200.00	25,200.00	25,200.00	17,800.26	100
2022-08-17	23,600.00	23,600.00	23,600.00	23,600.00	16,670.08	1,000
2022-08-16	23,000.00	23,000.00	23,000.00	23,000.00	16,246.26	500
2022-08-15	23,800.00	23,800.00	23,800.00	23,800.00	16,811.35	1,800
2022-08-09	23,900.00	23,900.00	23,900.00	23,900.00	16,881.99	600
2022-08-08	23,000.00	23,900.00	23,000.00	23,900.00	16,881.99	3,200
2022-08-05	23,900.00	23,900.00	23,900.00	23,900.00	16,881.99	200

← NewerPage 12 of 15 · 868 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-17	1,000.0000 VND
2025-06-19	700.0000 VND
2024-12-16	1,000.0000 VND
2024-06-14	750.0000 VND
2023-12-14	1,000.0000 VND
2023-06-14	1,000.0000 VND
2022-12-15	1,000.0000 VND
2022-06-14	2,000.0000 VND
2021-12-14	1,400.0000 VND
2021-06-14	1,300.0000 VND
2020-06-04	1,500.0000 VND
2019-05-15	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.