Construction JSC 47

C47
🏛️ vietnam →
11,350.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24,783.40 25,086.90 24,378.80 25,086.90 0.2M
2021-12-30 24,783.40 25,744.40 24,783.40 24,985.70 0.1M
2021-12-29 24,378.80 24,985.70 24,277.60 24,834.00 0.3M
2021-12-28 24,682.30 25,188.00 24,277.60 24,378.80 0.3M
2021-12-27 24,581.10 25,188.00 24,530.50 24,783.40 0.1M
2021-12-24 25,339.80 25,795.00 24,479.90 24,732.80 0.3M
2021-12-23 25,845.60 25,946.70 24,783.40 25,339.80 0.3M
2021-12-22 25,744.40 26,199.60 25,289.20 25,795.00 0.4M
2021-12-21 23,771.80 25,390.40 23,771.80 25,188.00 0.4M
2021-12-20 24,024.70 24,176.50 23,468.40 24,075.30 0.3M
2021-12-17 23,771.80 24,277.60 23,620.10 24,024.70 0.3M
2021-12-16 24,277.60 24,479.90 23,266.10 23,266.10 0.6M
2021-12-15 25,339.80 25,339.80 24,378.80 24,378.80 0.3M
2021-12-14 24,682.30 25,289.20 24,479.90 24,884.60 0.3M
2021-12-13 24,479.90 24,783.40 24,176.50 24,479.90 0.4M
2021-12-10 24,479.90 25,289.20 24,378.80 24,378.80 0.5M
2021-12-09 23,670.70 24,277.60 23,468.40 24,277.60 0.3M
2021-12-08 24,024.70 24,176.50 23,468.40 23,721.30 0.3M
2021-12-07 23,670.70 24,277.60 22,558.00 23,569.50 0.9M
2021-12-06 23,569.50 24,581.10 23,266.10 23,771.80 0.5M
2021-12-03 24,277.60 24,277.60 23,316.60 23,569.50 0.7M
2021-12-02 21,445.20 22,912.00 20,838.30 22,912.00 0.8M
2021-12-01 21,242.90 21,849.90 20,838.30 21,445.20 0.5M
2021-11-30 22,709.70 22,709.70 21,546.40 21,647.60 0.6M
2021-11-29 19,320.90 21,495.80 19,320.90 21,495.80 0.6M
2021-11-26 19,017.50 20,231.40 18,714.00 20,130.20 0.7M
2021-11-25 19,017.50 19,068.10 18,612.90 18,916.30 0.2M
2021-11-24 18,764.60 19,068.10 18,410.50 18,562.30 0.4M
2021-11-23 17,399.00 18,714.00 17,399.00 18,511.70 0.4M
2021-11-22 19,017.50 19,017.50 17,904.80 17,904.80 0.7M
2021-11-19 19,219.80 19,523.30 18,562.30 18,815.20 0.7M
2021-11-18 18,865.70 19,725.60 18,410.50 19,219.80 0.8M
2021-11-17 18,865.70 18,865.70 18,208.20 18,865.70 0.3M
2021-11-16 18,208.20 18,865.70 18,208.20 18,865.70 0.5M
2021-11-15 19,927.90 19,927.90 18,612.90 18,865.70 0.5M
2021-11-12 18,511.70 19,219.80 18,410.50 19,219.80 0.3M
2021-11-11 19,118.60 19,118.60 18,309.40 18,815.20 0.4M
2021-11-10 17,196.70 18,258.80 17,196.70 18,258.80 0.8M
2021-11-09 16,741.50 17,399.00 16,690.90 17,095.50 0.4M
2021-11-08 17,550.70 17,550.70 16,690.90 16,893.20 0.8M
2021-11-05 17,044.90 17,702.40 16,589.70 17,399.00 0.5M
2021-11-04 15,426.40 16,893.20 15,426.40 16,640.30 0.5M
2021-11-03 16,994.30 17,247.20 15,173.50 15,881.60 1.1M
2021-11-02 15,325.30 16,134.50 15,173.50 16,134.50 0.6M
2021-11-01 14,465.40 15,375.80 14,364.30 15,122.90 1.0M
2021-10-29 14,516.00 14,971.20 14,162.00 14,465.40 0.4M
2021-10-28 14,516.00 14,566.60 14,111.40 14,516.00 0.6M
2021-10-27 14,010.20 14,870.00 13,656.20 14,516.00 0.9M
2021-10-26 13,757.30 13,909.10 13,453.90 13,909.10 0.5M
2021-10-25 13,453.90 13,757.30 13,251.50 13,706.70 0.8M
2021-10-22 12,796.30 13,403.30 12,745.80 13,150.40 0.6M
2021-10-21 12,644.60 12,846.90 12,644.60 12,796.30 0.3M
2021-10-20 12,543.40 13,049.20 12,543.40 12,644.60 0.3M
2021-10-19 13,099.80 13,099.80 12,543.40 12,796.30 0.3M
2021-10-18 13,453.90 13,453.90 12,897.50 12,998.60 0.3M
2021-10-15 13,251.50 13,555.00 13,099.80 13,251.50 0.4M
2021-10-14 12,948.10 13,150.40 12,948.10 12,998.60 0.2M
2021-10-13 12,948.10 13,049.20 12,745.80 12,948.10 0.2M
2021-10-12 13,302.10 13,302.10 12,948.10 13,049.20 0.2M
2021-10-11 13,251.50 13,555.00 13,150.40 13,302.10 0.2M
2021-10-08 13,150.40 13,251.50 12,948.10 13,251.50 0.3M
2021-10-07 13,555.00 13,555.00 13,099.80 13,150.40 0.3M
2021-10-06 13,453.90 13,555.00 13,251.50 13,352.70 0.2M
2021-10-05 13,150.40 13,757.30 13,150.40 13,352.70 0.3M
2021-10-04 12,948.10 13,555.00 12,745.80 13,150.40 0.5M
2021-10-01 13,049.20 13,352.70 12,948.10 13,049.20 0.3M
2021-09-30 13,656.20 13,757.30 13,150.40 13,302.10 0.4M
2021-09-29 12,695.20 13,555.00 12,644.60 13,555.00 0.9M
2021-09-28 12,442.30 12,846.90 12,240.00 12,695.20 0.2M
2021-09-27 12,442.30 12,796.30 12,442.30 12,543.40 0.4M
2021-09-24 12,948.10 13,150.40 12,341.10 12,492.90 0.3M
2021-09-23 13,605.60 13,605.60 13,049.20 13,150.40 0.5M
2021-09-22 13,656.20 13,757.30 13,453.90 13,555.00 0.2M
2021-09-21 12,543.40 13,403.30 12,391.70 13,403.30 0.5M
2021-09-20 12,442.30 12,594.00 12,290.60 12,543.40 0.6M
2021-09-17 12,442.30 12,543.40 12,189.40 12,442.30 0.3M
2021-09-16 12,745.80 12,745.80 12,189.40 12,391.70 0.4M
2021-09-15 12,341.10 12,594.00 12,290.60 12,492.90 0.5M
2021-09-14 12,138.80 12,341.10 12,088.20 12,240.00 0.4M
2021-09-13 11,885.90 12,745.80 11,885.90 12,138.80 0.4M
2021-09-10 11,936.50 11,936.50 11,835.30 11,936.50 0.2M
2021-09-09 11,633.00 11,885.90 11,582.50 11,835.30 0.4M
2021-09-08 11,936.50 11,936.50 11,582.50 11,633.00 0.3M
2021-09-07 12,391.70 12,391.70 11,936.50 12,088.20 0.4M
2021-09-06 12,745.80 12,745.80 12,138.80 12,391.70 0.3M
2021-09-01 11,633.00 12,088.20 11,430.70 12,088.20 0.5M
2021-08-31 11,391.10 11,567.10 11,303.20 11,347.10 0.7M
2021-08-30 11,083.30 11,391.10 11,083.30 11,303.20 0.5M
2021-08-27 10,731.40 10,951.30 10,731.40 10,863.40 0.3M
2021-08-26 10,907.30 10,907.30 10,643.40 10,731.40 0.1M
2021-08-25 10,731.40 10,951.30 10,643.40 10,907.30 0.2M
2021-08-24 10,687.40 10,819.40 10,599.50 10,687.40 0.2M
2021-08-23 10,643.40 10,951.30 10,643.40 10,643.40 0.3M
2021-08-20 11,347.10 11,347.10 10,643.40 10,731.40 0.6M
2021-08-19 11,567.10 11,567.10 11,215.20 11,347.10 0.2M
2021-08-18 11,435.10 11,435.10 11,171.20 11,303.20 0.4M
2021-08-17 11,611.00 11,611.00 11,083.30 11,259.20 0.6M
2021-08-16 10,555.50 11,039.30 10,555.50 11,039.30 0.3M
2021-08-13 10,467.50 10,467.50 10,203.60 10,335.60 0.3M
2021-08-12 10,115.70 10,423.50 9,939.80 10,203.60 0.6M
2021-08-11 10,291.60 10,291.60 10,071.70 10,115.70 0.3M
2021-08-10 10,247.60 10,379.60 10,159.70 10,247.60 0.3M
2021-08-09 9,631.90 10,203.60 9,499.90 10,115.70 0.4M
2021-08-06 9,675.90 9,763.80 9,543.90 9,587.90 0.2M
2021-08-05 9,499.90 9,675.90 9,412.00 9,675.90 0.1M
2021-08-04 9,675.90 9,763.80 9,499.90 9,543.90 0.1M
2021-08-03 9,192.10 9,675.90 9,148.10 9,675.90 0.3M
2021-08-02 9,236.10 9,280.00 9,104.10 9,192.10 0.2M
2021-07-30 9,060.10 9,280.00 9,060.10 9,236.10 0.1M
2021-07-29 9,280.00 9,280.00 8,972.20 9,192.10 0.1M
2021-07-28 8,796.20 9,324.00 8,620.30 9,192.10 0.3M
2021-07-27 9,324.00 9,324.00 9,192.10 9,236.10 0.1M
2021-07-26 9,236.10 9,324.00 9,060.10 9,280.00 0.0M
2021-07-23 9,104.10 9,236.10 9,104.10 9,236.10 0.0M
2021-07-22 9,324.00 9,324.00 9,060.10 9,236.10 0.0M
2021-07-21 8,972.20 9,192.10 8,972.20 9,192.10 0.1M
2021-07-20 9,060.10 9,236.10 8,708.30 9,192.10 0.0M
2021-07-19 9,148.10 9,412.00 8,884.20 9,060.10 0.0M
2021-07-16 9,236.10 9,499.90 9,236.10 9,412.00 0.0M
2021-07-15 9,236.10 9,412.00 8,884.20 9,412.00 0.0M
2021-07-14 9,148.10 9,148.10 8,532.40 9,104.10 0.1M
2021-07-13 8,541.10 9,236.10 8,541.10 9,148.10 0.0M
2021-07-12 9,324.00 9,324.00 8,690.70 8,972.20 0.1M
2021-07-09 9,587.90 9,587.90 9,236.10 9,324.00 0.0M
2021-07-08 9,851.80 9,851.80 9,236.10 9,280.00 0.0M
2021-07-07 9,587.90 9,587.90 9,148.10 9,456.00 0.1M
2021-07-06 9,675.90 10,027.70 9,543.90 9,543.90 0.0M
2021-07-05 9,763.80 9,763.80 9,236.10 9,675.90 0.1M
2021-07-02 9,939.80 10,027.70 9,763.80 9,851.80 0.1M
2021-07-01 10,027.70 10,115.70 9,851.80 9,939.80 0.1M
2021-06-30 9,895.80 10,203.60 9,851.80 10,027.70 0.1M
2021-06-29 10,115.70 10,115.70 9,675.90 9,895.80 0.0M
2021-06-28 10,379.60 10,379.60 10,027.70 10,071.70 0.1M
2021-06-25 10,115.70 10,203.60 10,071.70 10,203.60 0.1M
2021-06-24 10,379.60 10,467.50 10,203.60 10,203.60 0.1M
2021-06-23 10,511.50 10,511.50 10,247.60 10,379.60 0.1M
2021-06-22 10,379.60 10,511.50 10,335.60 10,467.50 0.2M
2021-06-21 10,291.60 10,379.60 10,203.60 10,379.60 0.2M
2021-06-18 10,247.60 10,335.60 10,159.70 10,291.60 0.1M
2021-06-17 10,335.60 10,335.60 10,159.70 10,203.60 0.1M
2021-06-16 10,291.60 10,335.60 10,115.70 10,335.60 0.2M
2021-06-15 9,851.80 10,115.70 9,675.90 10,115.70 0.3M
2021-06-14 9,851.80 9,895.80 9,675.90 9,895.80 0.1M
2021-06-11 10,027.70 10,027.70 9,763.80 9,895.80 0.0M
2021-06-10 9,851.80 10,159.70 9,587.90 9,851.80 0.1M
2021-06-09 10,027.70 10,027.70 9,499.90 9,851.80 0.0M
2021-06-08 10,115.70 10,115.70 9,675.90 10,027.70 0.1M
2021-06-07 10,379.60 10,379.60 9,939.80 10,115.70 0.1M
2021-06-04 10,071.70 10,291.60 10,071.70 10,203.60 0.1M
2021-06-03 9,983.70 10,071.70 9,983.70 10,071.70 0.1M
2021-06-02 9,587.90 9,983.70 9,499.90 9,983.70 0.2M
2021-06-01 9,851.80 9,851.80 9,631.90 9,631.90 0.1M
2021-05-31 9,895.80 9,895.80 9,543.90 9,851.80 0.1M
2021-05-28 9,543.90 10,071.70 9,543.90 9,895.80 0.1M
2021-05-27 9,939.80 9,939.80 9,324.00 9,851.80 0.1M
2021-05-26 10,115.70 10,115.70 9,499.90 9,939.80 0.1M
2021-05-25 10,115.70 10,159.70 9,939.80 10,115.70 0.1M
2021-05-24 10,335.60 10,335.60 10,027.70 10,115.70 0.1M
2021-05-21 9,236.10 9,939.80 9,236.10 9,939.80 0.2M
2021-05-20 9,763.80 9,939.80 9,412.00 9,412.00 0.2M
2021-05-19 10,115.70 10,115.70 9,675.90 9,851.80 0.3M
2021-05-18 10,555.50 10,599.50 9,939.80 10,115.70 0.4M
2021-05-17 10,819.40 10,819.40 10,467.50 10,555.50 0.1M
2021-05-14 10,995.30 10,995.30 10,467.50 10,511.50 0.1M
2021-05-13 10,907.30 10,951.30 10,555.50 10,731.40 0.1M
2021-05-12 10,863.40 10,995.30 10,819.40 10,951.30 0.1M
2021-05-11 11,259.20 11,259.20 10,819.40 10,951.30 0.1M
2021-05-10 10,995.30 11,171.20 10,819.40 10,863.40 0.2M
2021-05-07 10,819.40 11,083.30 10,731.40 11,083.30 0.2M
2021-05-06 11,083.30 11,127.20 10,731.40 11,083.30 0.2M
2021-05-05 10,555.50 11,127.20 10,555.50 10,995.30 0.3M
2021-05-04 10,907.30 10,907.30 10,291.60 10,555.50 0.2M
2021-04-29 10,819.40 11,435.10 10,819.40 10,907.30 0.1M
2021-04-28 10,995.30 10,995.30 10,643.40 10,907.30 0.0M
2021-04-27 10,951.30 10,951.30 10,379.60 10,819.40 0.1M
2021-04-26 10,555.50 11,171.20 10,555.50 10,643.40 0.1M
2021-04-23 10,555.50 10,995.30 10,203.60 10,995.30 0.2M
2021-04-22 11,039.30 11,083.30 10,555.50 10,555.50 0.4M
2021-04-20 11,347.10 11,699.00 11,083.30 11,259.20 0.4M
2021-04-19 11,874.90 11,874.90 11,171.20 11,347.10 0.2M
2021-04-16 11,699.00 11,787.00 11,259.20 11,699.00 0.6M
2021-04-15 11,962.90 12,138.80 11,743.00 11,962.90 0.6M
2021-04-14 12,050.80 12,138.80 11,611.00 12,138.80 0.3M
2021-04-13 12,358.70 12,666.60 12,050.80 12,138.80 0.4M
2021-04-12 11,655.00 12,358.70 11,435.10 12,358.70 1.6M
2021-04-09 11,611.00 11,699.00 11,523.10 11,567.10 0.2M
2021-04-08 11,611.00 11,699.00 11,435.10 11,567.10 0.1M
2021-04-07 11,611.00 11,918.90 11,523.10 11,699.00 0.4M
2021-04-06 11,215.20 11,699.00 11,215.20 11,479.10 0.4M
2021-04-05 11,435.10 11,435.10 11,083.30 11,215.20 0.2M
2021-04-02 11,435.10 11,435.10 11,171.20 11,347.10 0.2M
2021-04-01 11,259.20 11,435.10 11,259.20 11,259.20 0.1M
2021-03-31 10,951.30 11,259.20 10,951.30 11,127.20 0.1M
2021-03-30 11,259.20 11,259.20 10,995.30 11,259.20 0.1M
2021-03-29 11,347.10 11,347.10 10,863.40 11,259.20 0.3M
2021-03-26 11,083.30 11,391.10 10,687.40 10,863.40 0.4M
2021-03-25 11,391.10 11,611.00 11,171.20 11,435.10 0.3M
2021-03-24 11,391.10 11,611.00 11,303.20 11,391.10 0.2M
2021-03-23 11,655.00 11,743.00 11,479.10 11,611.00 0.4M
2021-03-22 11,611.00 11,918.90 11,435.10 11,874.90 0.5M
2021-03-19 12,006.90 12,006.90 11,479.10 11,918.90 0.2M
2021-03-18 11,391.10 12,050.80 11,259.20 12,006.90 0.4M
2021-03-17 11,523.10 11,655.00 11,391.10 11,391.10 0.2M
2021-03-16 11,743.00 11,830.90 11,259.20 11,611.00 0.3M
2021-03-15 12,050.80 12,050.80 11,699.00 11,743.00 0.2M
2021-03-12 11,787.00 12,050.80 11,611.00 12,006.90 0.4M
2021-03-11 12,006.90 12,006.90 11,699.00 11,787.00 0.2M
2021-03-10 11,347.10 12,182.80 10,995.30 11,962.90 1.0M
2021-03-09 11,171.20 11,611.00 11,171.20 11,435.10 0.3M
2021-03-08 12,314.70 12,314.70 11,611.00 11,918.90 0.2M
2021-03-05 11,347.10 12,094.80 10,951.30 12,006.90 0.3M
2021-03-04 11,962.90 11,962.90 11,083.30 11,347.10 0.4M
2021-03-03 12,043.50 12,043.50 11,478.30 11,652.20 0.7M
2021-03-02 12,173.90 12,173.90 11,739.10 12,043.50 0.8M
2021-03-01 11,304.30 11,434.80 11,304.30 11,434.80 0.6M
2021-02-26 9,826.10 10,695.60 9,826.10 10,695.60 1.6M
2021-02-25 10,087.00 10,260.90 9,956.50 10,000.00 0.2M
2021-02-24 10,173.90 10,608.70 10,000.00 10,087.00 0.3M
2021-02-23 10,260.90 10,260.90 9,956.50 10,173.90 0.1M
2021-02-22 9,565.20 10,217.40 9,565.20 10,217.40 0.6M
2021-02-19 9,260.90 9,565.20 9,217.40 9,565.20 0.2M
2021-02-18 9,217.40 9,478.30 9,217.40 9,260.90 0.0M
2021-02-17 8,913.00 9,521.70 8,913.00 9,521.70 0.1M
2021-02-09 8,695.60 8,956.50 8,678.30 8,956.50 0.1M
2021-02-08 9,000.00 9,217.40 8,695.60 8,695.60 0.1M
2021-02-05 9,043.50 9,217.40 9,043.50 9,087.00 0.1M
2021-02-04 9,043.50 9,217.40 9,043.50 9,130.40 0.1M
2021-02-03 9,043.50 9,130.40 8,956.50 9,043.50 0.1M
2021-02-02 8,695.60 9,130.40 8,695.60 9,000.00 0.3M
2021-02-01 9,130.40 9,565.20 8,695.60 9,130.40 0.7M
2021-01-29 8,608.70 9,478.30 8,521.70 9,130.40 0.1M
2021-01-28 9,130.40 9,304.30 9,087.00 9,087.00 0.4M
2021-01-27 9,739.10 10,260.90 9,478.30 9,739.10 0.8M
2021-01-26 9,869.60 9,869.60 9,217.40 9,739.10 0.9M
2021-01-25 9,608.70 9,869.60 9,565.20 9,826.10 0.1M
2021-01-22 10,000.00 10,043.50 9,565.20 9,869.60 0.1M
2021-01-21 10,434.80 10,434.80 9,956.50 10,000.00 0.2M
2021-01-20 9,826.10 10,347.80 9,434.80 9,913.00 0.2M
2021-01-19 10,782.60 10,782.60 9,391.30 9,826.10 0.6M
2021-01-18 10,173.90 10,434.80 10,043.50 10,087.00 0.1M
2021-01-15 10,000.00 10,434.80 9,913.00 10,173.90 0.3M
2021-01-14 10,130.40 10,173.90 9,652.20 9,869.60 0.2M
2021-01-13 10,782.60 10,782.60 10,217.40 10,260.90 0.2M
2021-01-12 10,260.90 10,304.30 10,173.90 10,304.30 0.5M
2021-01-11 9,043.50 9,652.20 9,043.50 9,652.20 0.5M
2021-01-08 9,043.50 9,173.90 8,956.50 9,043.50 0.3M
2021-01-07 9,304.30 9,304.30 8,956.50 9,043.50 0.2M
2021-01-06 9,217.40 9,304.30 9,130.40 9,304.30 0.2M
2021-01-05 9,608.70 9,608.70 9,000.00 9,217.40 0.2M
2021-01-04 9,090.90 9,249.00 8,932.80 9,011.90 0.6M