Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,700 |
| 2023-10-31 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 700 |
| 2023-10-30 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,400 |
| 2023-10-27 | 3,800.00 | 4,000.00 | 3,400.00 | 3,500.00 | 3,500.00 | 8,600 |
| 2023-10-26 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 3,900 |
| 2023-10-24 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 200 |
| 2023-10-23 | 3,700.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 5,100 |
| 2023-10-20 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 200 |
| 2023-10-19 | 3,700.00 | 3,900.00 | 3,500.00 | 3,600.00 | 3,600.00 | 5,200 |
| 2023-10-18 | 3,800.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 16,500 |
| 2023-10-17 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 5,200 |
| 2023-10-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,070 |
| 2023-10-13 | 3,900.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,100 |
| 2023-10-12 | 3,900.00 | 4,000.00 | 3,600.00 | 3,600.00 | 3,600.00 | 14,100 |
| 2023-10-11 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2,200 |
| 2023-10-09 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2023-10-06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 900 |
| 2023-10-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 590 |
| 2023-10-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2023-10-03 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 3,900 |
| 2023-10-02 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 600 |
| 2023-09-29 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 600 |
| 2023-09-28 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,000 |
| 2023-09-27 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2,910 |
| 2023-09-26 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,100 |
| 2023-09-25 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5,010 |
| 2023-09-22 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 13,400 |
| 2023-09-21 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,200 |
| 2023-09-20 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 3,200 |
| 2023-09-19 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 7,100 |
| 2023-09-18 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 5,150 |
| 2023-09-15 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 10,100 |
| 2023-09-14 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 8,530 |
| 2023-09-13 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 10,500 |
| 2023-09-12 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3,300 |
| 2023-09-11 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 13,600 |
| 2023-09-08 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 17,810 |
| 2023-09-07 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 37,600 |
| 2023-09-06 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,800 |
| 2023-09-05 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 210 |
| 2023-08-31 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 8,300 |
| 2023-08-30 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 8,900 |
| 2023-08-29 | 4,200.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | 12,170 |
| 2023-08-28 | 4,200.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,100 |
| 2023-08-25 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,010 |
| 2023-08-24 | 4,300.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,110 |
| 2023-08-23 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 100 |
| 2023-08-22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 200 |
| 2023-08-21 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,100 |
| 2023-08-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 500 |
| 2023-08-17 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2,700 |
| 2023-08-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 130 |
| 2023-08-15 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,740 |
| 2023-08-14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 630 |
| 2023-08-11 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2023-08-10 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,300 |
| 2023-08-09 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,600 |
| 2023-08-08 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,800 |
| 2023-08-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 900 |
| 2023-08-04 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,100 |
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.