Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 11,800.00 | 13,000.00 | 11,800.00 | 12,900.00 | 12,900.00 | 12,000 |
| 2022-01-19 | 11,600.00 | 12,000.00 | 10,500.00 | 11,900.00 | 11,900.00 | 54,100 |
| 2022-01-18 | 12,500.00 | 13,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 55,000 |
| 2022-01-17 | 14,100.00 | 14,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 88,646 |
| 2022-01-14 | 14,300.00 | 14,300.00 | 13,500.00 | 14,200.00 | 14,200.00 | 11,900 |
| 2022-01-13 | 13,600.00 | 14,400.00 | 13,300.00 | 14,400.00 | 14,400.00 | 26,300 |
| 2022-01-12 | 13,700.00 | 14,400.00 | 13,200.00 | 14,400.00 | 14,400.00 | 62,800 |
| 2022-01-11 | 15,200.00 | 15,500.00 | 13,400.00 | 14,500.00 | 14,500.00 | 228,100 |
| 2022-01-10 | 14,700.00 | 15,600.00 | 14,400.00 | 14,800.00 | 14,800.00 | 146,600 |
| 2022-01-07 | 14,900.00 | 15,000.00 | 14,200.00 | 14,800.00 | 14,800.00 | 37,727 |
| 2022-01-06 | 14,200.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 100,726 |
| 2022-01-05 | 14,800.00 | 14,800.00 | 14,000.00 | 14,200.00 | 14,200.00 | 158,334 |
| 2022-01-04 | 15,500.00 | 15,500.00 | 14,600.00 | 14,800.00 | 14,800.00 | 68,200 |
| 2021-12-31 | 14,700.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 42,485 |
| 2021-12-30 | 15,500.00 | 15,500.00 | 14,700.00 | 14,800.00 | 14,800.00 | 107,900 |
| 2021-12-29 | 16,300.00 | 17,100.00 | 15,500.00 | 15,600.00 | 15,600.00 | 98,200 |
| 2021-12-28 | 17,500.00 | 17,500.00 | 15,900.00 | 16,300.00 | 16,300.00 | 168,050 |
| 2021-12-27 | 15,500.00 | 16,100.00 | 14,800.00 | 16,100.00 | 16,100.00 | 287,270 |
| 2021-12-24 | 14,000.00 | 14,700.00 | 13,900.00 | 14,700.00 | 14,700.00 | 64,030 |
| 2021-12-23 | 14,300.00 | 14,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 133,600 |
| 2021-12-22 | 14,500.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 141,625 |
| 2021-12-21 | 14,300.00 | 14,800.00 | 14,300.00 | 14,500.00 | 14,500.00 | 71,500 |
| 2021-12-20 | 14,400.00 | 14,900.00 | 14,300.00 | 14,300.00 | 14,300.00 | 111,255 |
| 2021-12-17 | 14,500.00 | 15,000.00 | 14,400.00 | 14,600.00 | 14,600.00 | 129,634 |
| 2021-12-16 | 14,700.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 44,500 |
| 2021-12-15 | 14,900.00 | 15,200.00 | 14,700.00 | 14,700.00 | 14,700.00 | 77,026 |
| 2021-12-14 | 15,200.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | 119,156 |
| 2021-12-13 | 14,800.00 | 15,900.00 | 14,800.00 | 15,800.00 | 15,800.00 | 63,992 |
| 2021-12-10 | 15,700.00 | 16,200.00 | 14,700.00 | 15,900.00 | 15,900.00 | 66,526 |
| 2021-12-09 | 16,600.00 | 16,600.00 | 15,300.00 | 16,200.00 | 16,200.00 | 32,700 |
| 2021-12-08 | 16,300.00 | 16,800.00 | 15,700.00 | 16,200.00 | 16,200.00 | 38,658 |
| 2021-12-07 | 15,300.00 | 15,500.00 | 14,100.00 | 15,300.00 | 15,300.00 | 211,514 |
| 2021-12-06 | 17,300.00 | 17,400.00 | 15,600.00 | 15,600.00 | 15,600.00 | 315,772 |
| 2021-12-03 | 18,300.00 | 18,300.00 | 16,800.00 | 17,300.00 | 17,300.00 | 237,142 |
| 2021-12-02 | 19,000.00 | 20,000.00 | 18,000.00 | 18,300.00 | 18,300.00 | 387,070 |
| 2021-12-01 | 16,600.00 | 18,200.00 | 16,600.00 | 18,200.00 | 18,200.00 | 678,850 |
| 2021-11-30 | 16,600.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | 245,725 |
| 2021-11-29 | 13,800.00 | 15,100.00 | 13,500.00 | 15,100.00 | 15,100.00 | 301,261 |
| 2021-11-26 | 13,500.00 | 14,000.00 | 13,000.00 | 13,800.00 | 13,800.00 | 185,800 |
| 2021-11-25 | 14,600.00 | 14,600.00 | 12,900.00 | 13,500.00 | 13,500.00 | 85,710 |
| 2021-11-24 | 13,700.00 | 14,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 123,810 |
| 2021-11-23 | 13,900.00 | 13,900.00 | 12,600.00 | 13,500.00 | 13,500.00 | 220,600 |
| 2021-11-22 | 16,900.00 | 16,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 256,900 |
| 2021-11-19 | 15,500.00 | 15,700.00 | 15,000.00 | 15,400.00 | 15,400.00 | 656,350 |
| 2021-11-18 | 13,300.00 | 14,300.00 | 13,000.00 | 14,300.00 | 14,300.00 | 257,932 |
| 2021-11-17 | 13,800.00 | 14,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 252,206 |
| 2021-11-16 | 14,600.00 | 14,600.00 | 12,100.00 | 13,900.00 | 13,900.00 | 920,263 |
| 2021-11-15 | 12,500.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 226,184 |
| 2021-11-12 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 247,305 |
| 2021-11-11 | 10,300.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 849,525 |
| 2021-11-10 | 10,000.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 273,100 |
| 2021-11-09 | 11,000.00 | 11,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | 374,095 |
| 2021-11-08 | 10,600.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 505,790 |
| 2021-11-05 | 10,500.00 | 10,600.00 | 9,500.00 | 9,700.00 | 9,700.00 | 162,300 |
| 2021-11-04 | 10,900.00 | 10,900.00 | 9,700.00 | 10,500.00 | 10,500.00 | 16,893 |
| 2021-11-03 | 10,900.00 | 11,000.00 | 10,300.00 | 10,500.00 | 10,500.00 | 132,805 |
| 2021-11-02 | 11,500.00 | 11,500.00 | 10,800.00 | 10,900.00 | 10,900.00 | 146,670 |
| 2021-11-01 | 11,500.00 | 11,700.00 | 11,200.00 | 11,200.00 | 11,200.00 | 120,102 |
| 2021-10-29 | 12,100.00 | 12,100.00 | 10,800.00 | 11,500.00 | 11,500.00 | 174,300 |
| 2021-10-28 | 11,000.00 | 11,200.00 | 10,200.00 | 11,000.00 | 11,000.00 | 258,110 |
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.