Water Supply Sewerage Construction and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 1,800 |
| 2026-01-19 | 25,000.00 | 25,050.00 | 25,000.00 | 25,000.00 | 25,000.00 | 7,800 |
| 2026-01-16 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 6,500 |
| 2026-01-14 | 24,600.00 | 25,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1,500 |
| 2026-01-13 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 3,800 |
| 2026-01-12 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 6,200 |
| 2026-01-09 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 3,500 |
| 2026-01-08 | 25,000.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | 5,500 |
| 2026-01-07 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,500 |
| 2026-01-06 | 25,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 2,800 |
| 2026-01-05 | 24,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 2,700 |
| 2025-12-31 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 300 |
| 2025-12-30 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1,700 |
| 2025-12-29 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1,800 |
| 2025-12-26 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1,800 |
| 2025-12-25 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 4,700 |
| 2025-12-24 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3,300 |
| 2025-12-23 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 6,000 |
| 2025-12-22 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,700 |
| 2025-12-19 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,000 |
| 2025-12-18 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 700 |
| 2025-12-17 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 7,700 |
| 2025-12-16 | 23,616.00 | 24,000.00 | 23,616.00 | 24,000.00 | 24,000.00 | 5,300 |
| 2025-12-15 | 23,712.00 | 24,288.00 | 23,616.00 | 24,000.00 | 24,000.00 | 5,900 |
| 2025-12-12 | 24,480.00 | 24,624.00 | 23,856.00 | 23,856.00 | 23,856.00 | 30,700 |
| 2025-12-11 | 24,288.00 | 24,912.00 | 24,288.00 | 24,912.00 | 24,912.00 | 29,500 |
| 2025-12-10 | 25,440.00 | 25,440.00 | 24,480.00 | 24,480.00 | 24,480.00 | 16,000 |
| 2025-12-09 | 25,000.00 | 25,500.00 | 24,000.00 | 25,500.00 | 25,500.00 | 74,000 |
| 2025-12-08 | 22,300.00 | 23,850.00 | 21,550.00 | 23,850.00 | 22,896.00 | 36,235 |
| 2025-12-05 | 22,500.00 | 24,850.00 | 21,700.00 | 22,300.00 | 21,408.00 | 76,710 |
| 2025-12-04 | 25,050.00 | 25,500.00 | 23,250.00 | 23,250.00 | 22,320.00 | 45,906 |
| 2025-12-03 | 23,000.00 | 25,000.00 | 23,000.00 | 25,000.00 | 24,000.00 | 26,448 |
| 2025-12-02 | 24,300.00 | 24,300.00 | 22,550.00 | 23,900.00 | 22,944.00 | 14,502 |
| 2025-12-01 | 23,000.00 | 24,050.00 | 22,650.00 | 23,700.00 | 22,752.00 | 62,717 |
| 2025-11-28 | 21,500.00 | 22,650.00 | 21,500.00 | 22,500.00 | 21,600.00 | 46,250 |
| 2025-11-27 | 21,200.00 | 21,200.00 | 19,700.00 | 21,200.00 | 20,352.00 | 5,300 |
| 2025-11-26 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 20,256.00 | 53,500 |
| 2025-11-25 | 20,000.00 | 21,300.00 | 20,000.00 | 21,200.00 | 20,352.00 | 7,700 |
| 2025-11-24 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | 200 |
| 2025-11-21 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 19,200.00 | 5,400 |
| 2025-11-20 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,104.00 | 1,100 |
| 2025-11-18 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | 4,112 |
| 2025-11-17 | 21,050.00 | 21,050.00 | 20,000.00 | 20,000.00 | 19,200.00 | 7,501 |
| 2025-11-14 | 19,950.00 | 21,050.00 | 19,950.00 | 21,050.00 | 20,208.00 | 600 |
| 2025-11-13 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,152.00 | 600 |
| 2025-11-12 | 19,900.00 | 19,950.00 | 19,700.00 | 19,950.00 | 19,152.00 | 4,400 |
| 2025-11-11 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,104.00 | 900 |
| 2025-11-10 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,008.00 | 1,600 |
| 2025-11-06 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | 300 |
| 2025-11-05 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | 400 |
| 2025-11-04 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,104.00 | 101 |
| 2025-11-03 | 20,000.00 | 20,450.00 | 20,000.00 | 20,450.00 | 19,632.00 | 200 |
| 2025-10-31 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | 200 |
| 2025-10-30 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,200.00 | 102 |
| 2025-10-28 | 19,150.00 | 19,600.00 | 19,100.00 | 19,600.00 | 18,816.00 | 22,600 |
| 2025-10-27 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 18,336.00 | 2,600 |
| 2025-10-24 | 19,450.00 | 19,450.00 | 19,000.00 | 19,000.00 | 18,240.00 | 4,000 |
| 2025-10-23 | 19,450.00 | 19,450.00 | 19,200.00 | 19,450.00 | 18,672.00 | 3,700 |
| 2025-10-22 | 19,600.00 | 19,600.00 | 19,450.00 | 19,450.00 | 18,672.00 | 9,013 |
| 2025-10-21 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 18,720.00 | 2,705 |
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.