Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 10,600.00 | 12,300.00 | 10,400.00 | 11,000.00 | 11,000.00 | 117,400 |
| 2022-04-21 | 11,400.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | 89,100 |
| 2022-04-20 | 13,800.00 | 13,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 67,600 |
| 2022-04-19 | 13,900.00 | 14,800.00 | 12,600.00 | 13,900.00 | 13,900.00 | 82,210 |
| 2022-04-18 | 16,200.00 | 16,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | 144,886 |
| 2022-04-15 | 15,000.00 | 16,500.00 | 14,500.00 | 14,900.00 | 14,900.00 | 98,900 |
| 2022-04-14 | 16,900.00 | 18,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 66,506 |
| 2022-04-13 | 16,500.00 | 17,200.00 | 15,300.00 | 16,900.00 | 16,900.00 | 55,200 |
| 2022-04-12 | 18,400.00 | 19,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | 107,700 |
| 2022-04-08 | 17,900.00 | 19,600.00 | 17,000.00 | 18,400.00 | 18,400.00 | 62,265 |
| 2022-04-07 | 19,800.00 | 20,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | 155,800 |
| 2022-04-06 | 19,800.00 | 21,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 406,400 |
| 2022-04-05 | 24,000.00 | 24,000.00 | 20,800.00 | 21,900.00 | 21,900.00 | 153,403 |
| 2022-04-04 | 20,800.00 | 22,500.00 | 20,800.00 | 22,500.00 | 22,500.00 | 116,700 |
| 2022-04-01 | 19,600.00 | 23,000.00 | 19,600.00 | 20,500.00 | 20,500.00 | 475,500 |
| 2022-03-31 | 23,000.00 | 23,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | 313,503 |
| 2022-03-30 | 26,700.00 | 26,700.00 | 24,100.00 | 24,100.00 | 24,100.00 | 358,315 |
| 2022-03-29 | 27,600.00 | 27,800.00 | 24,900.00 | 26,700.00 | 26,700.00 | 415,081 |
| 2022-03-28 | 26,400.00 | 28,400.00 | 24,400.00 | 27,600.00 | 27,600.00 | 428,900 |
| 2022-03-25 | 26,000.00 | 26,400.00 | 25,000.00 | 26,400.00 | 26,400.00 | 523,410 |
| 2022-03-24 | 21,600.00 | 24,000.00 | 19,800.00 | 24,000.00 | 24,000.00 | 364,200 |
| 2022-03-23 | 24,700.00 | 24,700.00 | 20,300.00 | 21,900.00 | 21,900.00 | 1,080,635 |
| 2022-03-22 | 22,400.00 | 22,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | 110,600 |
| 2022-03-21 | 20,400.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 198,120 |
| 2022-03-18 | 18,700.00 | 18,700.00 | 17,400.00 | 18,700.00 | 18,700.00 | 1,077,720 |
| 2022-03-17 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 238,618 |
| 2022-03-16 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 73,786 |
| 2022-03-15 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 59,301 |
| 2022-03-14 | 11,700.00 | 12,900.00 | 11,500.00 | 12,900.00 | 12,900.00 | 172,300 |
| 2022-03-11 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 35,700 |
| 2022-03-10 | 12,200.00 | 12,400.00 | 11,700.00 | 11,800.00 | 11,800.00 | 36,200 |
| 2022-03-09 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 50,200 |
| 2022-03-08 | 11,900.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 36,999 |
| 2022-03-07 | 11,900.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 79,801 |
| 2022-03-04 | 11,900.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 121,300 |
| 2022-03-03 | 12,300.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | 44,025 |
| 2022-03-02 | 12,000.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 75,400 |
| 2022-03-01 | 12,000.00 | 12,800.00 | 11,900.00 | 12,400.00 | 12,400.00 | 100,230 |
| 2022-02-28 | 12,300.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 114,600 |
| 2022-02-25 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 45,200 |
| 2022-02-24 | 12,700.00 | 12,900.00 | 12,000.00 | 12,600.00 | 12,600.00 | 78,900 |
| 2022-02-23 | 12,500.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | 58,800 |
| 2022-02-22 | 12,200.00 | 12,700.00 | 12,200.00 | 12,600.00 | 12,600.00 | 26,700 |
| 2022-02-21 | 12,300.00 | 12,700.00 | 12,100.00 | 12,700.00 | 12,700.00 | 50,000 |
| 2022-02-18 | 12,800.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 45,700 |
| 2022-02-17 | 13,000.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 21,000 |
| 2022-02-16 | 13,300.00 | 13,300.00 | 12,200.00 | 13,000.00 | 13,000.00 | 37,050 |
| 2022-02-15 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 16,785 |
| 2022-02-14 | 12,000.00 | 13,500.00 | 11,900.00 | 13,500.00 | 13,500.00 | 44,200 |
| 2022-02-11 | 12,000.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | 57,800 |
| 2022-02-10 | 12,300.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 12,000 |
| 2022-02-09 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 30,700 |
| 2022-02-08 | 12,000.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,800.00 | 12,000 |
| 2022-02-07 | 12,600.00 | 12,600.00 | 11,600.00 | 12,500.00 | 12,500.00 | 4,000 |
| 2022-01-28 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 7,100 |
| 2022-01-27 | 12,700.00 | 12,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,700 |
| 2022-01-26 | 12,800.00 | 12,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 12,700 |
| 2022-01-25 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 7,800 |
| 2022-01-24 | 13,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 1,100 |
| 2022-01-21 | 12,900.00 | 13,800.00 | 12,900.00 | 13,100.00 | 13,100.00 | 10,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-15 | 900.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.