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
2024-05-24	18,200.00	18,200.00	18,200.00	18,200.00	15,283.25	900
2024-05-23	18,200.00	18,200.00	18,200.00	18,200.00	15,283.25	100
2024-05-22	18,200.00	18,200.00	18,000.00	18,200.00	15,283.25	1,300
2024-05-21	18,200.00	18,200.00	18,200.00	18,200.00	15,283.25	500
2024-05-17	18,300.00	18,500.00	18,200.00	18,200.00	15,283.25	1,500
2024-05-16	18,200.00	18,200.00	18,200.00	18,200.00	15,283.25	2,400
2024-05-15	18,200.00	18,300.00	18,200.00	18,200.00	15,283.25	15,200
2024-05-14	18,200.00	18,200.00	18,200.00	18,200.00	15,283.25	13,000
2024-05-13	18,200.00	18,200.00	18,200.00	18,200.00	15,283.25	1,300
2024-05-10	18,300.00	18,300.00	18,300.00	18,300.00	15,367.22	100
2024-05-09	18,000.00	18,200.00	18,000.00	18,100.00	15,199.27	12,400
2024-05-08	18,000.00	18,200.00	18,000.00	18,000.00	15,115.30	5,400
2024-05-07	18,000.00	18,400.00	18,000.00	18,000.00	15,115.30	1,400
2024-05-06	18,200.00	18,200.00	18,000.00	18,000.00	15,115.30	6,700
2024-05-03	18,000.00	18,000.00	18,000.00	18,000.00	15,115.30	200
2024-05-02	18,000.00	18,000.00	18,000.00	18,000.00	15,115.30	5,200
2024-04-25	18,150.00	18,150.00	18,150.00	18,150.00	15,241.26	400
2024-04-24	18,200.00	18,200.00	18,200.00	18,200.00	15,283.25	1,000
2024-04-23	18,000.00	18,000.00	18,000.00	18,000.00	15,115.30	3,000
2024-04-19	17,000.00	17,050.00	16,950.00	17,050.00	14,317.55	1,500
2024-04-16	18,100.00	18,100.00	18,100.00	18,100.00	15,199.27	500
2024-04-15	18,200.00	18,200.00	18,200.00	18,200.00	15,283.25	500
2024-04-12	18,000.00	18,200.00	18,000.00	18,200.00	15,283.25	1,300
2024-04-10	18,500.00	18,500.00	18,000.00	18,000.00	15,115.30	1,100
2024-04-09	18,500.00	18,500.00	18,000.00	18,000.00	15,115.30	2,600
2024-04-08	18,500.00	18,500.00	18,500.00	18,500.00	15,535.17	1,000
2024-04-05	18,500.00	18,500.00	18,500.00	18,500.00	15,535.17	500
2024-04-04	18,600.00	18,600.00	18,600.00	18,600.00	15,619.14	2,000
2024-04-03	18,600.00	18,600.00	18,600.00	18,600.00	15,619.14	2,000
2024-04-02	18,500.00	18,600.00	18,500.00	18,600.00	15,619.14	3,600
2024-04-01	18,500.00	18,500.00	18,500.00	18,500.00	15,535.17	3,000
2024-03-29	18,500.00	18,500.00	18,500.00	18,500.00	15,535.17	600
2024-03-28	18,300.00	18,300.00	18,300.00	18,300.00	15,367.22	100
2024-03-26	17,800.00	18,300.00	17,800.00	18,300.00	15,367.22	300
2024-03-25	18,500.00	18,500.00	18,500.00	18,500.00	15,535.17	1,500
2024-03-22	18,500.00	18,500.00	18,500.00	18,500.00	15,535.17	100
2024-03-21	18,500.00	18,500.00	18,500.00	18,500.00	15,535.17	600
2024-03-20	17,800.00	17,800.00	17,800.00	17,800.00	14,947.35	1,900
2024-03-19	17,800.00	17,800.00	17,800.00	17,800.00	14,947.35	1,900
2024-03-15	18,000.00	18,000.00	17,650.00	17,800.00	14,947.35	2,400
2024-03-12	18,400.00	18,400.00	17,550.00	17,550.00	14,737.42	300
2024-03-11	18,400.00	18,400.00	18,400.00	18,400.00	15,451.20	100
2024-03-08	18,500.00	18,500.00	18,400.00	18,400.00	15,451.20	200
2024-03-07	18,500.00	18,500.00	18,500.00	18,500.00	15,535.17	200
2024-03-06	18,550.00	18,550.00	18,550.00	18,550.00	15,577.16	900
2024-03-05	18,300.00	18,500.00	18,300.00	18,500.00	15,535.17	8,100
2024-03-04	18,500.00	18,500.00	17,900.00	17,900.00	15,031.33	300
2024-02-29	18,450.00	18,450.00	18,000.00	18,050.00	15,157.29	400
2024-02-28	18,450.00	18,450.00	18,450.00	18,450.00	15,493.18	700
2024-02-26	17,250.00	17,250.00	17,250.00	17,250.00	14,485.50	100
2024-02-16	18,050.00	18,050.00	18,000.00	18,000.00	15,115.30	1,000
2024-02-15	18,900.00	18,900.00	18,900.00	18,900.00	15,871.07	100
2024-02-07	18,100.00	18,100.00	18,100.00	18,100.00	15,199.27	100
2024-02-05	18,100.00	18,100.00	18,100.00	18,100.00	15,199.27	200
2024-02-02	18,100.00	18,100.00	18,100.00	18,100.00	15,199.27	100
2024-02-01	18,900.00	18,900.00	18,900.00	18,900.00	15,871.07	100
2024-01-30	18,100.00	18,100.00	18,100.00	18,100.00	15,199.27	700
2024-01-26	18,100.00	18,100.00	18,100.00	18,100.00	15,199.27	100
2024-01-25	17,500.00	18,150.00	17,500.00	18,150.00	15,241.26	3,000
2024-01-24	17,200.00	17,200.00	16,500.00	17,000.00	14,275.56	4,200

← NewerPage 8 of 15 · 868 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.