Water Supply Sewerage Construction and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 15,728.08 | 1,200 |
| 2024-11-14 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 15,291.19 | 600 |
| 2024-11-13 | 18,200.00 | 18,200.00 | 17,700.00 | 17,950.00 | 15,684.39 | 3,600 |
| 2024-11-12 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 15,291.19 | 1,200 |
| 2024-11-11 | 17,500.00 | 17,550.00 | 17,450.00 | 17,550.00 | 15,334.88 | 17,700 |
| 2024-11-08 | 17,650.00 | 18,650.00 | 17,000.00 | 18,400.00 | 16,077.60 | 6,900 |
| 2024-11-07 | 18,650.00 | 18,650.00 | 17,600.00 | 17,650.00 | 15,422.26 | 9,700 |
| 2024-11-06 | 21,250.00 | 21,250.00 | 18,550.00 | 18,650.00 | 16,296.04 | 65,300 |
| 2024-11-05 | 20,000.00 | 20,000.00 | 19,550.00 | 19,900.00 | 17,388.27 | 3,400 |
| 2024-11-04 | 17,500.00 | 18,700.00 | 17,500.00 | 18,700.00 | 16,339.73 | 89,700 |
| 2024-10-28 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 15,291.19 | 1,600 |
| 2024-10-24 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 100 |
| 2024-10-23 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 1,100 |
| 2024-10-22 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 100 |
| 2024-10-18 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 2,000 |
| 2024-10-16 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 800 |
| 2024-10-14 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 16,164.97 | 300 |
| 2024-10-07 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,601.87 | 800 |
| 2024-10-04 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,601.87 | 100 |
| 2024-09-25 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,601.87 | 100 |
| 2024-09-16 | 19,200.00 | 20,000.00 | 17,900.00 | 20,000.00 | 17,475.65 | 3,900 |
| 2024-09-09 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 16,776.62 | 200 |
| 2024-08-28 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 16,776.62 | 200 |
| 2024-08-27 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 16,776.62 | 100 |
| 2024-08-23 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 16,776.62 | 100 |
| 2024-08-22 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 16,776.62 | 100 |
| 2024-08-16 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 16,820.31 | 600 |
| 2024-08-08 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 600 |
| 2024-08-07 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 500 |
| 2024-08-06 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 1,900 |
| 2024-08-05 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 200 |
| 2024-08-02 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 600 |
| 2024-08-01 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 1,000 |
| 2024-07-31 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 600 |
| 2024-07-30 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 1,200 |
| 2024-07-29 | 18,000.00 | 18,200.00 | 18,000.00 | 18,000.00 | 15,728.08 | 2,300 |
| 2024-07-26 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 600 |
| 2024-07-25 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 200 |
| 2024-07-24 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,728.08 | 200 |
| 2024-07-22 | 18,600.00 | 19,000.00 | 18,600.00 | 18,600.00 | 16,252.35 | 1,500 |
| 2024-07-19 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,601.87 | 200 |
| 2024-07-18 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 16,252.35 | 100 |
| 2024-07-10 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,475.65 | 200 |
| 2024-07-04 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,601.87 | 400 |
| 2024-07-02 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,601.87 | 200 |
| 2024-07-01 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,601.87 | 400 |
| 2024-06-28 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 16,601.87 | 600 |
| 2024-06-25 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 16,164.97 | 100 |
| 2024-06-20 | 19,400.00 | 19,400.00 | 18,500.00 | 18,500.00 | 16,164.97 | 1,200 |
| 2024-06-17 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 16,164.97 | 2,600 |
| 2024-06-14 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 16,820.31 | 100 |
| 2024-06-13 | 19,350.00 | 19,350.00 | 19,250.00 | 19,250.00 | 16,164.97 | 1,600 |
| 2024-06-11 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 15,955.04 | 1,400 |
| 2024-06-10 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 15,955.04 | 3,800 |
| 2024-06-07 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 16,122.99 | 5,000 |
| 2024-06-06 | 19,000.00 | 19,250.00 | 19,000.00 | 19,000.00 | 15,955.04 | 2,500 |
| 2024-06-05 | 18,600.00 | 19,300.00 | 18,600.00 | 19,000.00 | 15,955.04 | 1,000 |
| 2024-06-04 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 15,619.14 | 9,400 |
| 2024-06-03 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 15,535.17 | 2,600 |
| 2024-05-31 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 15,325.24 | 900 |
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.