1369 Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	18,300.00	18,500.00	18,100.00	18,400.00	18,400.00	568,200
2026-07-27	18,500.00	18,600.00	18,100.00	18,400.00	18,400.00	563,900
2026-07-24	18,500.00	18,700.00	18,300.00	18,400.00	18,400.00	648,910
2026-07-23	18,300.00	18,700.00	18,100.00	18,600.00	18,600.00	595,207
2026-07-22	18,300.00	18,800.00	18,200.00	18,400.00	18,400.00	500,250
2026-07-21	19,000.00	19,300.00	18,300.00	18,300.00	18,300.00	576,790
2026-07-20	19,700.00	19,700.00	19,200.00	19,200.00	19,200.00	684,500
2026-07-17	20,300.00	20,500.00	19,500.00	19,700.00	19,700.00	770,033
2026-07-16	20,300.00	20,600.00	19,800.00	20,300.00	20,300.00	781,605
2026-07-15	20,000.00	21,000.00	19,700.00	20,200.00	20,200.00	844,125
2026-07-14	19,700.00	20,600.00	19,400.00	20,200.00	20,200.00	1,136,549
2026-07-13	19,500.00	19,900.00	19,200.00	19,600.00	19,600.00	915,437
2026-07-10	19,900.00	19,900.00	19,400.00	19,400.00	19,400.00	774,272
2026-07-09	19,400.00	20,000.00	19,300.00	19,900.00	19,900.00	836,022
2026-07-08	19,700.00	19,900.00	19,200.00	19,500.00	19,500.00	1,049,701
2026-07-07	19,500.00	19,900.00	19,400.00	19,700.00	19,700.00	966,402
2026-07-06	19,600.00	20,100.00	19,200.00	19,800.00	19,800.00	1,557,363
2026-07-03	19,000.00	19,800.00	18,600.00	19,600.00	19,600.00	1,205,250
2026-07-02	18,800.00	19,000.00	18,500.00	19,000.00	19,000.00	1,198,596
2026-07-01	18,000.00	18,800.00	18,000.00	18,700.00	18,700.00	675,144
2026-06-30	18,000.00	18,400.00	17,900.00	18,200.00	18,200.00	732,694
2026-06-29	18,400.00	18,500.00	18,100.00	18,200.00	18,200.00	751,271
2026-06-26	19,000.00	19,000.00	18,300.00	18,300.00	18,300.00	933,330
2026-06-25	19,000.00	19,300.00	18,500.00	18,800.00	18,800.00	921,149
2026-06-24	18,400.00	18,900.00	18,100.00	18,900.00	18,900.00	867,108
2026-06-23	18,400.00	18,700.00	18,100.00	18,400.00	18,400.00	1,166,905
2026-06-22	18,000.00	18,500.00	17,800.00	18,500.00	18,500.00	893,259
2026-06-19	17,500.00	18,100.00	17,200.00	18,000.00	18,000.00	919,978
2026-06-18	17,000.00	17,700.00	16,800.00	17,500.00	17,500.00	1,069,607
2026-06-17	17,000.00	17,200.00	16,800.00	17,100.00	17,100.00	860,010
2026-06-16	17,200.00	18,100.00	16,800.00	17,000.00	17,000.00	461,417
2026-06-15	16,800.00	17,300.00	16,500.00	16,800.00	16,800.00	865,929
2026-06-12	17,000.00	17,500.00	16,600.00	16,800.00	16,800.00	531,110
2026-06-11	17,400.00	17,700.00	16,800.00	17,000.00	17,000.00	513,200
2026-06-10	17,100.00	17,400.00	16,600.00	17,300.00	17,300.00	590,421
2026-06-09	16,900.00	17,800.00	15,800.00	17,200.00	17,200.00	1,094,575
2026-06-08	18,700.00	18,900.00	17,100.00	17,100.00	17,100.00	1,162,171
2026-06-05	19,000.00	20,200.00	18,400.00	18,900.00	18,900.00	874,843
2026-06-04	18,000.00	19,600.00	18,000.00	18,900.00	18,900.00	1,323,259
2026-06-03	17,500.00	17,900.00	17,200.00	17,900.00	17,900.00	1,439,171
2026-06-02	17,700.00	17,900.00	17,200.00	17,600.00	17,600.00	915,438
2026-06-01	17,900.00	18,400.00	17,600.00	17,700.00	17,700.00	715,386
2026-05-29	17,700.00	18,300.00	17,600.00	18,100.00	18,100.00	576,509
2026-05-28	17,600.00	17,900.00	17,500.00	17,800.00	17,800.00	606,769
2026-05-27	17,700.00	17,800.00	17,400.00	17,600.00	17,600.00	846,462
2026-05-26	17,800.00	18,200.00	17,400.00	17,800.00	17,800.00	1,725,318
2026-05-25	18,500.00	18,800.00	17,400.00	17,900.00	17,900.00	999,360
2026-05-22	17,300.00	18,100.00	16,700.00	18,100.00	18,100.00	1,160,760
2026-05-21	17,200.00	18,600.00	16,600.00	17,500.00	17,500.00	696,817
2026-05-20	16,100.00	17,400.00	16,000.00	17,100.00	17,100.00	1,055,185
2026-05-19	16,100.00	16,100.00	15,800.00	15,900.00	15,900.00	354,059
2026-05-18	15,900.00	16,100.00	15,700.00	16,000.00	16,000.00	483,700
2026-05-15	16,200.00	16,200.00	15,900.00	15,900.00	15,900.00	380,193
2026-05-14	16,000.00	16,300.00	16,000.00	16,200.00	16,200.00	409,509
2026-05-13	16,200.00	16,500.00	16,000.00	16,000.00	16,000.00	437,001
2026-05-12	16,000.00	16,400.00	15,900.00	16,000.00	16,000.00	921,603
2026-05-11	16,400.00	16,700.00	16,000.00	16,000.00	16,000.00	424,515
2026-05-08	16,400.00	16,500.00	16,000.00	16,500.00	16,500.00	532,321
2026-05-07	16,000.00	16,400.00	15,800.00	16,300.00	16,300.00	525,758
2026-05-06	15,800.00	16,200.00	15,800.00	16,000.00	16,000.00	712,311

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-15	300.0001 VND
2020-09-17	300.0001 VND
2019-10-04	500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.