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
2022-08-03	23,900.00	24,000.00	23,900.00	24,000.00	16,952.62	1,800
2022-08-02	23,900.00	23,900.00	23,900.00	23,900.00	16,881.99	300
2022-07-28	24,000.00	24,000.00	23,900.00	24,000.00	16,952.62	1,100
2022-07-25	23,900.00	24,000.00	23,900.00	24,000.00	16,952.62	1,400
2022-07-22	24,000.00	24,000.00	24,000.00	24,000.00	16,952.62	1,000
2022-07-21	22,600.00	24,150.00	22,600.00	24,000.00	16,952.62	900
2022-07-20	24,000.00	24,000.00	22,600.00	22,600.00	15,963.72	200
2022-07-18	24,200.00	24,200.00	24,200.00	24,200.00	17,093.90	4,000
2022-07-15	24,300.00	24,300.00	24,200.00	24,200.00	17,093.90	900
2022-07-13	22,950.00	25,300.00	22,950.00	25,300.00	17,870.89	3,300
2022-07-11	24,500.00	24,500.00	24,000.00	24,000.00	16,952.62	5,500
2022-07-07	21,750.00	24,900.00	21,750.00	24,850.00	17,553.03	1,500
2022-07-06	21,900.00	23,350.00	21,900.00	23,350.00	16,493.49	200
2022-07-05	21,350.00	21,900.00	21,350.00	21,900.00	15,469.27	1,200
2022-07-04	23,000.00	23,000.00	22,900.00	22,900.00	16,175.63	4,100
2022-06-30	23,250.00	23,250.00	22,700.00	22,700.00	16,034.36	300
2022-06-29	22,000.00	22,000.00	21,700.00	22,000.00	15,539.91	1,000
2022-06-28	22,000.00	22,500.00	22,000.00	22,500.00	15,893.08	300
2022-06-27	22,500.00	22,600.00	22,000.00	22,000.00	15,539.91	600
2022-06-24	21,750.00	24,200.00	21,750.00	23,500.00	16,599.44	900
2022-06-23	23,000.00	23,300.00	23,000.00	23,300.00	16,458.17	200
2022-06-22	22,250.00	23,200.00	22,250.00	23,000.00	16,246.26	1,700
2022-06-21	23,500.00	24,200.00	23,500.00	23,850.00	16,846.67	400
2022-06-17	23,500.00	23,500.00	23,500.00	23,500.00	16,599.44	200
2022-06-14	23,000.00	24,000.00	23,000.00	24,000.00	16,952.62	500
2022-06-13	25,450.00	25,450.00	25,000.00	25,000.00	16,246.26	1,200
2022-06-10	24,600.00	25,000.00	24,600.00	25,000.00	16,246.26	1,100
2022-06-09	24,950.00	24,950.00	24,600.00	24,600.00	15,986.32	800
2022-06-08	24,950.00	25,000.00	24,900.00	25,000.00	16,246.26	2,000
2022-06-07	24,950.00	24,950.00	24,950.00	24,950.00	16,213.77	100
2022-06-06	25,000.00	25,000.00	24,600.00	25,000.00	16,246.26	3,500
2022-06-03	24,600.00	24,600.00	23,500.00	24,200.00	15,726.38	3,600
2022-06-02	23,400.00	23,500.00	23,000.00	23,000.00	14,946.56	3,400
2022-05-31	22,800.00	23,400.00	22,000.00	22,000.00	14,296.71	1,300
2022-05-27	22,500.00	22,500.00	22,000.00	22,000.00	14,296.71	1,500
2022-05-26	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	100
2022-05-18	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	400
2022-05-17	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	1,000
2022-05-16	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	100
2022-05-13	22,000.00	22,000.00	22,000.00	22,000.00	14,296.71	100
2022-05-11	22,300.00	22,300.00	22,000.00	22,000.00	14,296.71	200
2022-05-10	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	100
2022-05-09	23,500.00	23,900.00	22,250.00	22,250.00	14,459.18	800
2022-05-05	23,900.00	23,900.00	23,900.00	23,900.00	15,531.43	400
2022-05-04	23,400.00	23,400.00	23,400.00	23,400.00	15,206.50	200
2022-04-29	22,000.00	22,000.00	22,000.00	22,000.00	14,296.71	100
2022-04-28	22,000.00	22,000.00	22,000.00	22,000.00	14,296.71	500
2022-04-25	22,000.00	22,000.00	22,000.00	22,000.00	14,296.71	100
2022-04-22	21,000.00	22,100.00	21,000.00	21,150.00	13,744.34	1,400
2022-04-21	22,100.00	22,100.00	22,100.00	22,100.00	14,361.70	1,200
2022-04-20	22,100.00	22,100.00	22,100.00	22,100.00	14,361.70	200
2022-04-19	22,050.00	22,050.00	21,800.00	21,800.00	14,166.74	2,100
2022-04-18	22,100.00	22,100.00	22,100.00	22,100.00	14,361.70	100
2022-04-15	22,500.00	23,500.00	22,500.00	23,500.00	15,271.49	600
2022-04-07	24,000.00	24,000.00	24,000.00	24,000.00	15,596.41	400
2022-04-05	23,600.00	23,700.00	22,600.00	22,600.00	14,686.62	7,700
2022-04-04	22,000.00	23,700.00	22,000.00	23,700.00	15,401.46	3,300
2022-04-01	22,000.00	24,500.00	22,000.00	23,100.00	15,011.55	2,300
2022-03-30	23,000.00	23,000.00	23,000.00	23,000.00	14,946.56	1,000
2022-03-29	24,000.00	24,000.00	23,500.00	23,500.00	15,271.49	3,300

← NewerPage 13 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.