Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,500.00 | 16,800.00 | 15,300.00 | 16,400.00 | 16,400.00 | 3,318 |
| 2024-07-23 | 17,200.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | 610 |
| 2024-07-22 | 16,800.00 | 16,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 13,600 |
| 2024-07-19 | 17,500.00 | 17,500.00 | 16,800.00 | 16,800.00 | 16,800.00 | 7,600 |
| 2024-07-18 | 17,400.00 | 17,500.00 | 16,800.00 | 17,500.00 | 17,500.00 | 30,500 |
| 2024-07-17 | 18,200.00 | 18,200.00 | 17,400.00 | 17,400.00 | 17,400.00 | 22,147 |
| 2024-07-16 | 18,200.00 | 18,800.00 | 18,100.00 | 18,200.00 | 18,200.00 | 37,105 |
| 2024-07-15 | 19,500.00 | 19,500.00 | 18,700.00 | 19,200.00 | 19,200.00 | 13,200 |
| 2024-07-12 | 20,300.00 | 20,300.00 | 19,100.00 | 19,100.00 | 19,100.00 | 28,810 |
| 2024-07-11 | 20,500.00 | 21,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,600 |
| 2024-07-10 | 20,000.00 | 20,100.00 | 19,100.00 | 19,900.00 | 19,900.00 | 50,510 |
| 2024-07-09 | 19,800.00 | 20,200.00 | 19,500.00 | 20,200.00 | 20,200.00 | 25,328 |
| 2024-07-08 | 18,800.00 | 19,700.00 | 18,500.00 | 19,600.00 | 19,600.00 | 71,300 |
| 2024-07-05 | 19,700.00 | 19,700.00 | 18,500.00 | 18,800.00 | 18,800.00 | 24,028 |
| 2024-07-04 | 19,900.00 | 19,900.00 | 19,000.00 | 19,200.00 | 19,200.00 | 12,744 |
| 2024-07-03 | 20,000.00 | 20,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 16,600 |
| 2024-07-02 | 19,500.00 | 19,700.00 | 19,000.00 | 19,000.00 | 19,000.00 | 14,928 |
| 2024-07-01 | 19,600.00 | 19,600.00 | 18,500.00 | 19,600.00 | 19,600.00 | 1,800 |
| 2024-06-28 | 19,700.00 | 20,000.00 | 18,500.00 | 19,700.00 | 19,700.00 | 5,401 |
| 2024-06-27 | 20,500.00 | 20,500.00 | 19,500.00 | 19,700.00 | 19,700.00 | 11,005 |
| 2024-06-26 | 18,900.00 | 19,700.00 | 18,700.00 | 19,700.00 | 19,700.00 | 24,701 |
| 2024-06-25 | 19,500.00 | 19,700.00 | 18,900.00 | 18,900.00 | 18,900.00 | 5,604 |
| 2024-06-24 | 19,800.00 | 19,800.00 | 18,800.00 | 19,100.00 | 19,100.00 | 44,588 |
| 2024-06-21 | 20,000.00 | 20,100.00 | 19,600.00 | 19,800.00 | 19,800.00 | 25,351 |
| 2024-06-20 | 20,700.00 | 20,700.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,940 |
| 2024-06-19 | 20,700.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,730 |
| 2024-06-18 | 20,600.00 | 21,100.00 | 20,600.00 | 20,700.00 | 20,700.00 | 44,705 |
| 2024-06-17 | 21,100.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | 25,300 |
| 2024-06-14 | 22,000.00 | 22,000.00 | 21,100.00 | 21,100.00 | 21,100.00 | 53,032 |
| 2024-06-13 | 20,700.00 | 21,800.00 | 20,600.00 | 21,700.00 | 21,700.00 | 61,353 |
| 2024-06-12 | 20,800.00 | 20,800.00 | 20,600.00 | 20,700.00 | 20,700.00 | 26,761 |
| 2024-06-11 | 21,100.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | 18,222 |
| 2024-06-10 | 21,700.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,100.00 | 35,301 |
| 2024-06-07 | 21,000.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | 12,311 |
| 2024-06-06 | 22,200.00 | 22,200.00 | 20,000.00 | 20,800.00 | 20,800.00 | 42,927 |
| 2024-06-05 | 21,700.00 | 21,700.00 | 20,800.00 | 21,700.00 | 21,700.00 | 71,700 |
| 2024-06-04 | 22,000.00 | 22,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | 53,810 |
| 2024-06-03 | 22,600.00 | 22,600.00 | 21,600.00 | 22,000.00 | 22,000.00 | 34,184 |
| 2024-05-31 | 23,000.00 | 23,000.00 | 21,400.00 | 22,000.00 | 22,000.00 | 68,103 |
| 2024-05-30 | 21,800.00 | 22,800.00 | 21,500.00 | 21,900.00 | 21,900.00 | 111,420 |
| 2024-05-29 | 24,000.00 | 24,000.00 | 22,600.00 | 22,600.00 | 22,600.00 | 118,524 |
| 2024-05-28 | 23,800.00 | 24,200.00 | 22,700.00 | 24,200.00 | 24,200.00 | 98,869 |
| 2024-05-27 | 22,500.00 | 23,800.00 | 21,100.00 | 23,800.00 | 23,800.00 | 101,094 |
| 2024-05-24 | 23,300.00 | 23,300.00 | 21,000.00 | 22,500.00 | 22,500.00 | 199,050 |
| 2024-05-23 | 22,500.00 | 24,000.00 | 21,600.00 | 23,300.00 | 23,300.00 | 98,770 |
| 2024-05-22 | 22,500.00 | 22,500.00 | 21,400.00 | 22,200.00 | 22,200.00 | 65,508 |
| 2024-05-21 | 22,800.00 | 23,100.00 | 21,800.00 | 22,500.00 | 22,500.00 | 185,300 |
| 2024-05-20 | 22,200.00 | 24,200.00 | 22,200.00 | 22,800.00 | 22,800.00 | 59,826 |
| 2024-05-17 | 20,900.00 | 23,200.00 | 20,900.00 | 22,000.00 | 22,000.00 | 232,350 |
| 2024-05-16 | 25,700.00 | 25,700.00 | 23,200.00 | 23,200.00 | 23,200.00 | 379,464 |
| 2024-05-15 | 25,100.00 | 26,000.00 | 25,100.00 | 25,700.00 | 25,700.00 | 70,061 |
| 2024-05-14 | 25,500.00 | 26,000.00 | 24,800.00 | 25,100.00 | 25,100.00 | 90,605 |
| 2024-05-13 | 22,400.00 | 24,200.00 | 22,400.00 | 24,200.00 | 24,200.00 | 125,620 |
| 2024-05-10 | 22,000.00 | 22,800.00 | 21,000.00 | 22,000.00 | 22,000.00 | 127,580 |
| 2024-05-09 | 21,500.00 | 22,000.00 | 21,300.00 | 21,900.00 | 21,900.00 | 67,731 |
| 2024-05-08 | 22,300.00 | 22,300.00 | 20,500.00 | 21,800.00 | 21,800.00 | 96,425 |
| 2024-05-07 | 17,500.00 | 20,300.00 | 17,500.00 | 20,300.00 | 20,300.00 | 517,028 |
| 2024-05-06 | 18,500.00 | 19,000.00 | 18,100.00 | 18,500.00 | 18,500.00 | 33,498 |
| 2024-05-03 | 18,300.00 | 18,900.00 | 17,500.00 | 18,500.00 | 18,500.00 | 35,147 |
| 2024-05-02 | 18,900.00 | 19,000.00 | 17,600.00 | 18,300.00 | 18,300.00 | 30,230 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.