Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 7,340.00 | 7,440.00 | 7,300.00 | 7,340.00 | 6,672.73 | 265,650 |
| 2023-08-30 | 7,320.00 | 7,470.00 | 7,320.00 | 7,340.00 | 6,672.73 | 158,510 |
| 2023-08-29 | 7,380.00 | 7,440.00 | 7,300.00 | 7,350.00 | 6,681.82 | 184,580 |
| 2023-08-28 | 7,390.00 | 7,400.00 | 7,300.00 | 7,370.00 | 6,700.00 | 176,440 |
| 2023-08-25 | 7,400.00 | 7,430.00 | 7,370.00 | 7,380.00 | 6,709.09 | 189,640 |
| 2023-08-24 | 7,290.00 | 7,400.00 | 7,290.00 | 7,400.00 | 6,727.27 | 145,970 |
| 2023-08-23 | 7,280.00 | 7,500.00 | 7,280.00 | 7,290.00 | 6,627.27 | 182,050 |
| 2023-08-22 | 7,400.00 | 7,400.00 | 7,060.00 | 7,270.00 | 6,609.09 | 299,860 |
| 2023-08-21 | 7,210.00 | 7,580.00 | 7,160.00 | 7,260.00 | 6,600.00 | 363,440 |
| 2023-08-18 | 8,080.00 | 8,100.00 | 7,580.00 | 7,580.00 | 6,890.91 | 1,903,550 |
| 2023-08-17 | 8,200.00 | 8,270.00 | 8,120.00 | 8,140.00 | 7,400.00 | 263,010 |
| 2023-08-16 | 8,200.00 | 8,250.00 | 8,130.00 | 8,200.00 | 7,454.55 | 159,060 |
| 2023-08-15 | 8,230.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,454.55 | 885,390 |
| 2023-08-14 | 8,210.00 | 8,300.00 | 8,150.00 | 8,230.00 | 7,481.82 | 906,180 |
| 2023-08-11 | 8,270.00 | 8,300.00 | 8,020.00 | 8,200.00 | 7,454.55 | 319,880 |
| 2023-08-10 | 8,310.00 | 8,570.00 | 8,280.00 | 8,280.00 | 7,527.27 | 593,450 |
| 2023-08-09 | 8,140.00 | 8,290.00 | 8,110.00 | 8,290.00 | 7,536.36 | 623,700 |
| 2023-08-08 | 8,220.00 | 8,320.00 | 8,140.00 | 8,140.00 | 7,400.00 | 1,446,610 |
| 2023-08-07 | 8,170.00 | 8,210.00 | 8,100.00 | 8,130.00 | 7,390.91 | 426,360 |
| 2023-08-04 | 7,990.00 | 8,130.00 | 7,980.00 | 8,100.00 | 7,363.64 | 616,220 |
| 2023-08-03 | 8,160.00 | 8,170.00 | 7,980.00 | 7,980.00 | 7,254.55 | 557,040 |
| 2023-08-02 | 8,110.00 | 8,380.00 | 8,110.00 | 8,160.00 | 7,418.18 | 295,020 |
| 2023-08-01 | 8,210.00 | 8,540.00 | 8,200.00 | 8,200.00 | 7,454.55 | 655,710 |
| 2023-07-31 | 8,120.00 | 8,300.00 | 8,110.00 | 8,220.00 | 7,472.73 | 1,609,300 |
| 2023-07-28 | 8,000.00 | 8,180.00 | 8,000.00 | 8,100.00 | 7,363.64 | 537,240 |
| 2023-07-27 | 8,060.00 | 8,150.00 | 7,980.00 | 8,000.00 | 7,272.73 | 565,510 |
| 2023-07-26 | 8,080.00 | 8,120.00 | 8,010.00 | 8,060.00 | 7,327.27 | 1,196,910 |
| 2023-07-25 | 8,150.00 | 8,190.00 | 8,060.00 | 8,080.00 | 7,345.46 | 391,160 |
| 2023-07-24 | 8,090.00 | 8,260.00 | 7,960.00 | 8,090.00 | 7,354.55 | 702,680 |
| 2023-07-21 | 7,960.00 | 8,060.00 | 7,960.00 | 8,010.00 | 7,281.82 | 319,440 |
| 2023-07-20 | 8,140.00 | 8,140.00 | 7,950.00 | 8,010.00 | 7,281.82 | 519,750 |
| 2023-07-19 | 8,020.00 | 8,290.00 | 8,020.00 | 8,020.00 | 7,290.91 | 1,530,320 |
| 2023-07-18 | 8,030.00 | 8,040.00 | 7,940.00 | 8,000.00 | 7,272.73 | 236,500 |
| 2023-07-17 | 8,040.00 | 8,050.00 | 8,010.00 | 8,030.00 | 7,300.00 | 530,090 |
| 2023-07-14 | 8,090.00 | 8,090.00 | 8,010.00 | 8,030.00 | 7,300.00 | 341,770 |
| 2023-07-13 | 8,020.00 | 8,100.00 | 8,000.00 | 8,030.00 | 7,300.00 | 254,870 |
| 2023-07-12 | 8,120.00 | 8,120.00 | 7,980.00 | 8,010.00 | 7,281.82 | 123,970 |
| 2023-07-11 | 7,960.00 | 8,200.00 | 7,960.00 | 8,050.00 | 7,318.18 | 356,400 |
| 2023-07-10 | 7,820.00 | 7,990.00 | 7,820.00 | 7,900.00 | 7,181.82 | 270,050 |
| 2023-07-07 | 7,900.00 | 8,000.00 | 7,730.00 | 7,810.00 | 7,100.00 | 231,000 |
| 2023-07-06 | 8,000.00 | 8,130.00 | 7,600.00 | 7,900.00 | 7,181.82 | 359,700 |
| 2023-07-05 | 8,060.00 | 8,150.00 | 8,050.00 | 8,060.00 | 7,327.27 | 270,710 |
| 2023-07-04 | 8,170.00 | 8,200.00 | 8,000.00 | 8,050.00 | 7,318.18 | 304,040 |
| 2023-07-03 | 7,930.00 | 8,350.00 | 7,930.00 | 8,100.00 | 7,363.64 | 347,820 |
| 2023-06-30 | 8,200.00 | 8,300.00 | 7,900.00 | 7,940.00 | 7,218.18 | 264,110 |
| 2023-06-29 | 8,300.00 | 8,370.00 | 8,100.00 | 8,250.00 | 7,500.00 | 736,670 |
| 2023-06-28 | 7,600.00 | 8,130.00 | 7,600.00 | 8,130.00 | 7,390.91 | 1,023,330 |
| 2023-06-27 | 7,600.00 | 7,640.00 | 7,520.00 | 7,600.00 | 6,909.09 | 73,590 |
| 2023-06-26 | 7,660.00 | 7,700.00 | 7,460.00 | 7,580.00 | 6,890.91 | 261,690 |
| 2023-06-23 | 7,750.00 | 7,750.00 | 7,550.00 | 7,660.00 | 6,963.64 | 167,970 |
| 2023-06-22 | 7,900.00 | 7,900.00 | 7,700.00 | 7,740.00 | 7,036.36 | 274,120 |
| 2023-06-21 | 7,420.00 | 7,760.00 | 7,400.00 | 7,700.00 | 7,000.00 | 550,440 |
| 2023-06-20 | 7,290.00 | 7,360.00 | 7,270.00 | 7,360.00 | 6,690.91 | 171,270 |
| 2023-06-19 | 7,420.00 | 7,500.00 | 7,250.00 | 7,290.00 | 6,627.27 | 288,310 |
| 2023-06-16 | 7,560.00 | 7,560.00 | 7,420.00 | 7,420.00 | 6,745.46 | 250,800 |
| 2023-06-15 | 7,550.00 | 7,560.00 | 7,400.00 | 7,420.00 | 6,745.46 | 188,870 |
| 2023-06-14 | 7,620.00 | 7,690.00 | 7,550.00 | 7,550.00 | 6,863.64 | 341,330 |
| 2023-06-13 | 7,600.00 | 7,700.00 | 7,590.00 | 7,620.00 | 6,927.27 | 406,890 |
| 2023-06-12 | 7,650.00 | 7,730.00 | 7,550.00 | 7,590.00 | 6,900.00 | 485,210 |
| 2023-06-09 | 7,540.00 | 7,700.00 | 7,530.00 | 7,570.00 | 6,881.82 | 327,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-01-17 | 999.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.