Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 18,900.00 | 19,000.00 | 17,600.00 | 18,300.00 | 18,300.00 | 30,230 |
| 2024-04-26 | 20,000.00 | 20,000.00 | 18,000.00 | 18,900.00 | 18,900.00 | 47,489 |
| 2024-04-25 | 18,100.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | 60,611 |
| 2024-04-24 | 15,100.00 | 16,600.00 | 15,000.00 | 16,600.00 | 16,600.00 | 33,873 |
| 2024-04-23 | 16,400.00 | 16,900.00 | 15,000.00 | 15,100.00 | 15,100.00 | 77,551 |
| 2024-04-22 | 18,200.00 | 18,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | 103,815 |
| 2024-04-19 | 20,400.00 | 20,900.00 | 17,100.00 | 18,200.00 | 18,200.00 | 76,959 |
| 2024-04-17 | 20,600.00 | 20,600.00 | 18,800.00 | 19,000.00 | 19,000.00 | 69,190 |
| 2024-04-16 | 21,000.00 | 21,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 138,520 |
| 2024-04-15 | 22,600.00 | 23,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | 42,737 |
| 2024-04-12 | 23,900.00 | 24,000.00 | 22,600.00 | 22,800.00 | 22,800.00 | 71,767 |
| 2024-04-11 | 23,700.00 | 24,000.00 | 23,000.00 | 23,900.00 | 23,900.00 | 50,795 |
| 2024-04-10 | 22,900.00 | 25,000.00 | 22,900.00 | 24,000.00 | 24,000.00 | 112,557 |
| 2024-04-09 | 23,900.00 | 23,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | 38,628 |
| 2024-04-08 | 24,300.00 | 24,300.00 | 23,200.00 | 23,800.00 | 23,800.00 | 63,195 |
| 2024-04-05 | 21,000.00 | 23,100.00 | 21,000.00 | 23,100.00 | 23,100.00 | 83,077 |
| 2024-04-04 | 22,200.00 | 22,400.00 | 20,500.00 | 21,000.00 | 21,000.00 | 134,502 |
| 2024-04-03 | 23,600.00 | 24,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | 87,652 |
| 2024-04-02 | 24,800.00 | 26,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | 86,441 |
| 2024-04-01 | 26,500.00 | 26,500.00 | 24,200.00 | 24,500.00 | 24,500.00 | 124,991 |
| 2024-03-29 | 24,000.00 | 26,500.00 | 22,800.00 | 26,500.00 | 26,500.00 | 230,939 |
| 2024-03-28 | 24,000.00 | 25,000.00 | 23,500.00 | 24,100.00 | 24,100.00 | 46,464 |
| 2024-03-27 | 23,500.00 | 26,500.00 | 23,500.00 | 25,000.00 | 25,000.00 | 78,273 |
| 2024-03-26 | 26,900.00 | 26,900.00 | 24,300.00 | 24,900.00 | 24,900.00 | 143,004 |
| 2024-03-25 | 29,300.00 | 29,300.00 | 26,900.00 | 26,900.00 | 26,900.00 | 247,776 |
| 2024-03-22 | 27,000.00 | 29,800.00 | 25,900.00 | 29,800.00 | 29,800.00 | 151,330 |
| 2024-03-21 | 28,300.00 | 28,800.00 | 25,600.00 | 27,200.00 | 27,200.00 | 214,753 |
| 2024-03-20 | 25,500.00 | 30,500.00 | 25,400.00 | 28,400.00 | 28,400.00 | 219,237 |
| 2024-03-19 | 29,000.00 | 29,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 320,463 |
| 2024-03-18 | 36,000.00 | 38,000.00 | 31,300.00 | 31,300.00 | 31,300.00 | 231,675 |
| 2024-03-15 | 33,400.00 | 34,700.00 | 32,000.00 | 34,700.00 | 34,700.00 | 208,321 |
| 2024-03-14 | 28,000.00 | 31,600.00 | 26,000.00 | 31,600.00 | 31,600.00 | 667,865 |
| 2024-03-13 | 33,000.00 | 33,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 221,196 |
| 2024-03-12 | 30,000.00 | 32,000.00 | 27,500.00 | 32,000.00 | 32,000.00 | 93,068 |
| 2024-03-11 | 27,500.00 | 29,800.00 | 24,800.00 | 29,800.00 | 29,800.00 | 179,253 |
| 2024-03-08 | 25,000.00 | 27,500.00 | 25,000.00 | 27,500.00 | 27,500.00 | 172,999 |
| 2024-03-07 | 22,800.00 | 25,000.00 | 22,800.00 | 25,000.00 | 25,000.00 | 210,741 |
| 2024-03-06 | 21,500.00 | 22,800.00 | 21,500.00 | 22,800.00 | 22,800.00 | 175,309 |
| 2024-03-05 | 20,000.00 | 21,600.00 | 18,700.00 | 21,500.00 | 21,500.00 | 300,267 |
| 2024-03-04 | 23,000.00 | 23,600.00 | 19,600.00 | 19,700.00 | 19,700.00 | 178,251 |
| 2024-03-01 | 17,900.00 | 21,700.00 | 17,900.00 | 21,700.00 | 21,700.00 | 173,769 |
| 2024-02-29 | 23,800.00 | 24,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | 460,328 |
| 2024-02-28 | 22,000.00 | 22,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | 246,579 |
| 2024-02-27 | 20,000.00 | 20,000.00 | 19,100.00 | 20,000.00 | 20,000.00 | 331,348 |
| 2024-02-26 | 19,300.00 | 19,700.00 | 18,200.00 | 18,200.00 | 18,200.00 | 119,433 |
| 2024-02-23 | 19,800.00 | 19,900.00 | 18,500.00 | 19,200.00 | 19,200.00 | 349,919 |
| 2024-02-22 | 17,800.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | 261,986 |
| 2024-02-21 | 16,500.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | 270,326 |
| 2024-02-20 | 13,800.00 | 15,000.00 | 13,800.00 | 15,000.00 | 15,000.00 | 100,670 |
| 2024-02-19 | 12,600.00 | 13,800.00 | 12,600.00 | 13,700.00 | 13,700.00 | 193,976 |
| 2024-02-16 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 118,789 |
| 2024-02-15 | 10,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 107,832 |
| 2024-02-07 | 10,500.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 85,858 |
| 2024-02-06 | 8,800.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 70,688 |
| 2024-02-05 | 8,900.00 | 9,500.00 | 8,600.00 | 8,800.00 | 8,800.00 | 88,322 |
| 2024-02-02 | 10,500.00 | 11,300.00 | 9,500.00 | 9,500.00 | 9,500.00 | 69,043 |
| 2024-02-01 | 11,600.00 | 11,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 76,050 |
| 2024-01-31 | 11,400.00 | 11,700.00 | 11,100.00 | 11,600.00 | 11,600.00 | 434,100 |
| 2024-01-30 | 9,200.00 | 10,700.00 | 9,200.00 | 10,700.00 | 10,700.00 | 97,720 |
| 2024-01-29 | 10,800.00 | 10,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 247,380 |
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.