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
2025-10-20	19,700.00	21,200.00	19,700.00	19,700.00	18,912.00	4,100
2025-10-17	20,000.00	20,000.00	20,000.00	20,000.00	19,200.00	300
2025-10-16	20,200.00	20,250.00	20,000.00	20,250.00	19,440.00	3,000
2025-10-15	20,350.00	20,350.00	20,350.00	20,350.00	19,536.00	100
2025-10-14	20,150.00	20,350.00	20,150.00	20,350.00	19,536.00	300
2025-10-13	20,150.00	20,150.00	20,150.00	20,150.00	19,344.00	1,100
2025-10-10	20,250.00	20,350.00	20,200.00	20,350.00	19,536.00	2,000
2025-10-09	20,900.00	20,900.00	20,250.00	20,250.00	19,440.00	306
2025-10-08	21,000.00	21,000.00	20,900.00	20,900.00	20,064.00	900
2025-10-07	20,350.00	20,350.00	20,300.00	20,300.00	19,488.00	1,500
2025-10-06	20,900.00	20,900.00	20,350.00	20,350.00	19,536.00	1,056
2025-10-02	20,850.00	21,000.00	20,850.00	21,000.00	20,160.00	700
2025-09-30	20,450.00	20,450.00	20,450.00	20,450.00	19,632.00	100
2025-09-29	21,000.00	21,000.00	20,600.00	20,600.00	19,776.00	900
2025-09-26	21,000.00	21,000.00	21,000.00	21,000.00	20,160.00	102
2025-09-25	21,500.00	21,500.00	21,500.00	21,500.00	20,640.00	200
2025-09-22	21,500.00	21,500.00	21,500.00	21,500.00	20,640.00	1,078
2025-09-19	21,000.00	21,000.00	21,000.00	21,000.00	20,160.00	1,000
2025-09-17	21,000.00	21,000.00	21,000.00	21,000.00	20,160.00	4,001
2025-09-16	21,300.00	21,300.00	21,050.00	21,300.00	20,448.00	2,500
2025-09-12	21,100.00	21,300.00	21,100.00	21,300.00	20,448.00	1,200
2025-09-11	21,900.00	21,900.00	21,500.00	21,500.00	20,640.00	3,505
2025-09-10	22,200.00	22,200.00	22,200.00	22,200.00	21,312.00	100
2025-09-08	21,000.00	21,000.00	21,000.00	21,000.00	20,160.00	3,000
2025-09-05	21,050.00	22,200.00	21,000.00	22,200.00	21,312.00	6,469
2025-09-03	21,250.00	21,250.00	21,250.00	21,250.00	20,400.00	300
2025-08-28	21,300.00	21,300.00	21,250.00	21,250.00	20,400.00	802
2025-08-27	21,800.00	21,800.00	21,800.00	21,800.00	20,928.00	500
2025-08-25	20,800.00	21,800.00	20,800.00	21,800.00	20,928.00	2,400
2025-08-22	21,000.00	21,400.00	20,850.00	20,850.00	20,016.00	4,600
2025-08-21	21,000.00	21,000.00	21,000.00	21,000.00	20,160.00	1,000
2025-08-20	21,200.00	21,200.00	21,000.00	21,200.00	20,352.00	14,940
2025-08-19	21,200.00	21,200.00	21,200.00	21,200.00	20,352.00	1,420
2025-08-18	21,700.00	21,700.00	21,650.00	21,650.00	20,784.00	2,381
2025-08-15	21,700.00	21,700.00	21,700.00	21,700.00	20,832.00	2,201
2025-08-14	21,100.00	21,700.00	21,100.00	21,700.00	20,832.00	9,734
2025-08-13	21,400.00	21,400.00	21,100.00	21,100.00	20,256.00	1,313
2025-08-12	21,950.00	21,950.00	20,500.00	21,500.00	20,640.00	49,024
2025-08-11	21,100.00	21,100.00	21,000.00	21,000.00	20,160.00	2,501
2025-08-08	22,200.00	22,200.00	21,000.00	21,000.00	20,160.00	31,624
2025-08-07	23,800.00	23,800.00	22,150.00	22,150.00	21,264.00	2,403,462
2025-08-06	23,000.00	23,800.00	22,850.00	23,800.00	22,848.00	26,916
2025-08-05	22,500.00	23,000.00	22,300.00	23,000.00	22,080.00	88,229
2025-08-04	20,000.00	21,500.00	19,950.00	21,500.00	20,640.00	45,927
2025-08-01	20,000.00	21,450.00	20,000.00	20,100.00	19,296.00	15,516
2025-07-31	19,900.00	20,050.00	19,100.00	20,050.00	19,248.00	79,300
2025-07-30	19,500.00	19,700.00	18,700.00	18,750.00	18,000.00	12,913
2025-07-29	19,000.00	19,000.00	18,700.00	18,700.00	17,952.00	58,202
2025-07-28	19,100.00	19,400.00	19,100.00	19,400.00	18,624.00	3,206
2025-07-25	18,800.00	18,800.00	18,800.00	18,800.00	18,048.00	500
2025-07-24	19,000.00	19,000.00	19,000.00	19,000.00	18,240.00	10,100
2025-07-23	20,000.00	20,000.00	18,700.00	19,000.00	18,240.00	60,800
2025-07-22	18,700.00	18,700.00	18,700.00	18,700.00	17,952.00	100
2025-07-21	18,650.00	18,900.00	18,600.00	18,900.00	18,144.00	23,600
2025-07-18	18,700.00	18,700.00	18,650.00	18,650.00	17,904.00	400
2025-07-17	18,600.00	18,700.00	18,600.00	18,650.00	17,904.00	1,500
2025-07-16	19,300.00	19,300.00	19,300.00	19,300.00	18,528.00	2,000
2025-07-15	19,350.00	19,350.00	19,350.00	19,350.00	18,576.00	100
2025-07-11	19,500.00	19,500.00	19,500.00	19,500.00	18,720.00	200
2025-07-10	18,550.00	18,600.00	18,550.00	18,600.00	17,856.00	600

← NewerPage 4 of 15 · 870 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.