Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,100 |
| 2023-08-01 | 4,300.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 500 |
| 2023-07-31 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 1,600 |
| 2023-07-26 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 2,000 |
| 2023-07-25 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,500 |
| 2023-07-24 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 110 |
| 2023-07-21 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,101 |
| 2023-07-18 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1,120 |
| 2023-07-17 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,820 |
| 2023-07-14 | 4,300.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 2,300 |
| 2023-07-13 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 1,700 |
| 2023-07-11 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1,100 |
| 2023-07-10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,020 |
| 2023-07-05 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,000 |
| 2023-07-04 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 1,660 |
| 2023-07-03 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 100 |
| 2023-06-30 | 4,200.00 | 4,600.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2,000 |
| 2023-06-28 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 230 |
| 2023-06-27 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 300 |
| 2023-06-22 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 200 |
| 2023-06-16 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2023-06-15 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2023-06-14 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 300 |
| 2023-06-13 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 700 |
| 2023-06-12 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 200 |
| 2023-06-09 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 100,400 |
| 2023-06-08 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,040 |
| 2023-06-07 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2,710 |
| 2023-06-05 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 32,450 |
| 2023-06-02 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 8,200 |
| 2023-06-01 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,200 |
| 2023-05-31 | 4,500.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 5,600 |
| 2023-05-30 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,900 |
| 2023-05-29 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 9,800 |
| 2023-05-26 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 600 |
| 2023-05-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 500 |
| 2023-05-24 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 50,050 |
| 2023-05-23 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,000 |
| 2023-05-22 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 165,400 |
| 2023-05-19 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 112,800 |
| 2023-05-18 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 2,800 |
| 2023-05-17 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 100 |
| 2023-05-16 | 4,400.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,700 |
| 2023-05-15 | 4,300.00 | 4,700.00 | 4,000.00 | 4,000.00 | 4,000.00 | 13,100 |
| 2023-05-12 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 5,700 |
| 2023-05-11 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 8,100 |
| 2023-05-10 | 4,300.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,300 |
| 2023-05-09 | 4,800.00 | 5,000.00 | 4,300.00 | 4,300.00 | 4,300.00 | 59,140 |
| 2023-05-08 | 4,600.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 23,500 |
| 2023-05-05 | 4,500.00 | 4,700.00 | 4,200.00 | 4,400.00 | 4,400.00 | 45,800 |
| 2023-05-04 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 43,340 |
| 2023-04-28 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 41,010 |
| 2023-04-27 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 17,810 |
| 2023-04-26 | 3,500.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 9,600 |
| 2023-04-25 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 200 |
| 2023-04-24 | 3,300.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 30,700 |
| 2023-04-21 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,610 |
| 2023-04-20 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 15,300 |
| 2023-04-19 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 400 |
| 2023-04-18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,300 |
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.