Water Supply Sewerage Construction and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 15,989.81 | 900 |
| 2021-11-30 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 16,112.81 | 2,700 |
| 2021-11-29 | 26,900.00 | 26,900.00 | 26,500.00 | 26,600.00 | 16,358.81 | 11,800 |
| 2021-11-26 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 16,604.80 | 800 |
| 2021-11-25 | 25,000.00 | 25,750.00 | 25,000.00 | 25,750.00 | 15,836.06 | 7,800 |
| 2021-11-24 | 27,200.00 | 27,200.00 | 24,100.00 | 24,100.00 | 14,821.32 | 2,600 |
| 2021-11-23 | 26,900.00 | 26,900.00 | 25,500.00 | 25,650.00 | 15,774.56 | 2,200 |
| 2021-11-22 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 15,989.81 | 6,500 |
| 2021-11-19 | 25,100.00 | 25,100.00 | 24,500.00 | 25,100.00 | 15,436.32 | 15,800 |
| 2021-11-18 | 23,350.00 | 23,500.00 | 23,350.00 | 23,500.00 | 14,452.33 | 36,700 |
| 2021-11-17 | 22,900.00 | 22,950.00 | 22,000.00 | 22,000.00 | 13,529.84 | 3,600 |
| 2021-11-16 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 14,083.33 | 1,000 |
| 2021-11-15 | 22,450.00 | 23,500.00 | 22,400.00 | 23,500.00 | 14,452.33 | 1,700 |
| 2021-11-12 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 14,759.82 | 100 |
| 2021-11-11 | 23,400.00 | 24,000.00 | 23,400.00 | 24,000.00 | 14,759.82 | 300 |
| 2021-11-10 | 23,500.00 | 23,500.00 | 21,900.00 | 23,500.00 | 14,452.33 | 2,400 |
| 2021-11-09 | 24,500.00 | 24,600.00 | 23,500.00 | 23,500.00 | 14,452.33 | 7,700 |
| 2021-11-08 | 23,500.00 | 23,500.00 | 23,000.00 | 23,000.00 | 14,144.83 | 1,000 |
| 2021-11-05 | 23,500.00 | 23,500.00 | 23,000.00 | 23,500.00 | 14,452.33 | 16,500 |
| 2021-11-04 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 14,144.83 | 100 |
| 2021-11-03 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 14,144.83 | 500 |
| 2021-11-02 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 14,144.83 | 1,400 |
| 2021-10-29 | 22,400.00 | 22,600.00 | 22,200.00 | 22,600.00 | 13,898.84 | 2,100 |
| 2021-10-28 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 13,775.84 | 200 |
| 2021-10-27 | 22,500.00 | 22,600.00 | 22,400.00 | 22,400.00 | 13,775.84 | 9,100 |
| 2021-10-26 | 21,550.00 | 22,600.00 | 21,550.00 | 22,400.00 | 13,775.84 | 36,500 |
| 2021-10-25 | 21,000.00 | 21,550.00 | 21,000.00 | 21,550.00 | 13,253.09 | 2,100 |
| 2021-10-21 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 13,283.84 | 200 |
← NewerPage 15 of 15 · 868 trading days
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.