Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 11,500.00 | 11,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 180,530 |
| 2024-01-25 | 12,800.00 | 13,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 187,050 |
| 2024-01-24 | 14,400.00 | 15,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | 400,300 |
| 2024-01-23 | 13,400.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | 104,800 |
| 2024-01-22 | 12,300.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 244,400 |
| 2024-01-19 | 10,700.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | 269,490 |
| 2024-01-18 | 11,300.00 | 11,300.00 | 10,500.00 | 10,600.00 | 10,600.00 | 32,030 |
| 2024-01-17 | 11,200.00 | 11,400.00 | 10,300.00 | 11,300.00 | 11,300.00 | 139,880 |
| 2024-01-16 | 10,600.00 | 11,600.00 | 10,000.00 | 11,300.00 | 11,300.00 | 227,710 |
| 2024-01-15 | 11,700.00 | 12,300.00 | 10,600.00 | 10,600.00 | 10,600.00 | 62,200 |
| 2024-01-12 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 188,580 |
| 2024-01-11 | 11,200.00 | 12,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 156,930 |
| 2024-01-10 | 11,700.00 | 11,700.00 | 10,400.00 | 11,500.00 | 11,500.00 | 168,110 |
| 2024-01-09 | 11,100.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 255,100 |
| 2024-01-08 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 229,110 |
| 2024-01-05 | 8,400.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 88,200 |
| 2024-01-04 | 8,600.00 | 8,700.00 | 8,100.00 | 8,400.00 | 8,400.00 | 109,110 |
| 2024-01-03 | 8,600.00 | 9,300.00 | 8,500.00 | 8,600.00 | 8,600.00 | 145,300 |
| 2024-01-02 | 8,200.00 | 9,000.00 | 8,200.00 | 8,600.00 | 8,600.00 | 113,230 |
| 2023-12-29 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 226,060 |
| 2023-12-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 72,600 |
| 2023-12-27 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 11,960 |
| 2023-12-26 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 187,240 |
| 2023-12-25 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 35,500 |
| 2023-12-22 | 5,600.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 10,900 |
| 2023-12-21 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 78,000 |
| 2023-12-20 | 5,400.00 | 5,900.00 | 5,400.00 | 5,700.00 | 5,700.00 | 17,900 |
| 2023-12-19 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 5,100 |
| 2023-12-18 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 21,900 |
| 2023-12-15 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 38,100 |
| 2023-12-14 | 6,100.00 | 6,200.00 | 5,500.00 | 5,500.00 | 5,500.00 | 60,500 |
| 2023-12-13 | 6,300.00 | 6,300.00 | 5,500.00 | 6,100.00 | 6,100.00 | 22,100 |
| 2023-12-12 | 5,600.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 64,500 |
| 2023-12-11 | 5,000.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | 27,810 |
| 2023-12-08 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 44,500 |
| 2023-12-07 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 68,900 |
| 2023-12-06 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 88,800 |
| 2023-12-05 | 5,100.00 | 5,100.00 | 4,600.00 | 4,600.00 | 4,600.00 | 19,500 |
| 2023-12-04 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 44,200 |
| 2023-12-01 | 4,800.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 61,330 |
| 2023-11-30 | 4,300.00 | 5,000.00 | 4,300.00 | 4,800.00 | 4,800.00 | 95,000 |
| 2023-11-29 | 5,200.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,700.00 | 22,600 |
| 2023-11-28 | 5,300.00 | 5,300.00 | 4,500.00 | 5,200.00 | 5,200.00 | 16,330 |
| 2023-11-27 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 160,000 |
| 2023-11-24 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 24,710 |
| 2023-11-23 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 254,900 |
| 2023-11-22 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 34,810 |
| 2023-11-21 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6,000 |
| 2023-11-20 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 4,400 |
| 2023-11-17 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 5,100 |
| 2023-11-15 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4,210 |
| 2023-11-14 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2023-11-13 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,300 |
| 2023-11-10 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 9,242 |
| 2023-11-09 | 3,600.00 | 3,900.00 | 3,500.00 | 3,600.00 | 3,600.00 | 23,300 |
| 2023-11-08 | 3,800.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 14,000 |
| 2023-11-07 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 25,800 |
| 2023-11-06 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,300 |
| 2023-11-03 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2,000 |
| 2023-11-02 | 3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 3,650 |
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.