Water Supply Sewerage Construction and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,008.00 | 1,006 |
| 2025-07-07 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,856.00 | 2,000 |
| 2025-07-03 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 17,856.00 | 1,000 |
| 2025-07-02 | 19,650.00 | 19,650.00 | 18,300.00 | 18,300.00 | 17,568.00 | 203 |
| 2025-07-01 | 18,100.00 | 18,800.00 | 18,100.00 | 18,600.00 | 17,856.00 | 3,000 |
| 2025-06-27 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,280.00 | 100 |
| 2025-06-25 | 18,000.00 | 18,100.00 | 17,900.00 | 18,000.00 | 17,280.00 | 8,800 |
| 2025-06-24 | 17,950.00 | 18,000.00 | 17,950.00 | 18,000.00 | 17,280.00 | 5,009 |
| 2025-06-23 | 18,200.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,232.00 | 19,110 |
| 2025-06-20 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 17,472.00 | 7,400 |
| 2025-06-19 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,856.00 | 4,300 |
| 2025-06-18 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 17,856.00 | 500 |
| 2025-06-17 | 20,400.00 | 20,400.00 | 19,250.00 | 19,300.00 | 17,856.00 | 1,700 |
| 2025-06-16 | 19,100.00 | 19,100.00 | 19,000.00 | 19,100.00 | 17,670.96 | 5,000 |
| 2025-06-13 | 19,100.00 | 19,100.00 | 19,000.00 | 19,100.00 | 17,670.96 | 18,900 |
| 2025-06-12 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 17,670.96 | 5,000 |
| 2025-06-11 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,578.45 | 9,800 |
| 2025-06-10 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,578.45 | 142 |
| 2025-06-09 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 17,115.85 | 7,900 |
| 2025-06-06 | 18,900.00 | 19,000.00 | 18,900.00 | 19,000.00 | 17,578.45 | 3,100 |
| 2025-06-05 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,578.45 | 7,000 |
| 2025-06-03 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,578.45 | 1,201 |
| 2025-06-02 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,578.45 | 7,100 |
| 2025-05-28 | 19,000.00 | 19,000.00 | 18,800.00 | 18,900.00 | 17,485.93 | 8,700 |
| 2025-05-27 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 17,578.45 | 8,507 |
| 2025-05-26 | 20,000.00 | 20,000.00 | 19,850.00 | 19,850.00 | 18,364.85 | 240 |
| 2025-05-23 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 18,226.07 | 218 |
| 2025-05-20 | 19,200.00 | 19,200.00 | 18,050.00 | 18,600.00 | 17,208.37 | 2,510 |
| 2025-05-19 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 17,624.70 | 100 |
| 2025-05-15 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 18,503.63 | 600 |
| 2025-05-14 | 18,650.00 | 18,900.00 | 18,600.00 | 18,900.00 | 17,485.93 | 2,300 |
| 2025-05-13 | 18,400.00 | 18,750.00 | 18,400.00 | 18,500.00 | 17,115.85 | 2,600 |
| 2025-05-12 | 18,600.00 | 18,700.00 | 17,700.00 | 17,700.00 | 16,375.71 | 1,400 |
| 2025-05-09 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 17,023.34 | 4,704 |
| 2025-05-08 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 16,236.93 | 4,400 |
| 2025-05-07 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,208.37 | 501 |
| 2025-05-06 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,745.78 | 800 |
| 2025-05-05 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,745.78 | 400 |
| 2025-04-29 | 18,050.00 | 18,100.00 | 18,050.00 | 18,100.00 | 16,745.78 | 1,000 |
| 2025-04-28 | 17,500.00 | 17,950.00 | 17,000.00 | 17,950.00 | 16,607.01 | 6,600 |
| 2025-04-24 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,543.05 | 100 |
| 2025-04-23 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,728.08 | 500 |
| 2025-04-22 | 16,900.00 | 16,950.00 | 16,900.00 | 16,950.00 | 15,681.82 | 400 |
| 2025-04-21 | 17,100.00 | 17,100.00 | 16,200.00 | 16,950.00 | 15,681.82 | 800 |
| 2025-04-18 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 15,820.60 | 200 |
| 2025-04-17 | 17,200.00 | 17,200.00 | 16,000.00 | 17,100.00 | 15,820.60 | 10,200 |
| 2025-04-16 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,913.12 | 400 |
| 2025-04-14 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,913.12 | 200 |
| 2025-04-11 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,913.12 | 500 |
| 2025-04-09 | 16,300.00 | 16,800.00 | 16,300.00 | 16,800.00 | 15,543.05 | 500 |
| 2025-04-08 | 17,100.00 | 17,100.00 | 16,200.00 | 16,200.00 | 14,987.94 | 11,900 |
| 2025-04-04 | 16,000.00 | 17,200.00 | 16,000.00 | 17,200.00 | 15,913.12 | 1,300 |
| 2025-04-03 | 17,800.00 | 17,800.00 | 16,750.00 | 16,750.00 | 15,496.79 | 23,700 |
| 2025-04-02 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,653.26 | 28,200 |
| 2025-04-01 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,653.26 | 21,200 |
| 2025-03-31 | 17,600.00 | 18,000.00 | 16,800.00 | 18,000.00 | 16,653.26 | 4,100 |
| 2025-03-28 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,653.26 | 1,600 |
| 2025-03-27 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,653.26 | 900 |
| 2025-03-26 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,115.85 | 100 |
| 2025-03-25 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,115.85 | 100 |
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.