Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 700 |
| 2023-04-14 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,810 |
| 2023-04-13 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 5,100 |
| 2023-04-12 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,400 |
| 2023-04-11 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 9,800 |
| 2023-04-10 | 3,700.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 8,630 |
| 2023-04-07 | 4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 310 |
| 2023-04-06 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 52,900 |
| 2023-04-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 7,730 |
| 2023-04-04 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 6,050 |
| 2023-04-03 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 11,400 |
| 2023-03-31 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 13,700 |
| 2023-03-30 | 3,900.00 | 3,900.00 | 3,300.00 | 3,300.00 | 3,300.00 | 10,500 |
| 2023-03-29 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 25,820 |
| 2023-03-28 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 4,180 |
| 2023-03-27 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 5,100 |
| 2023-03-24 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 14,200 |
| 2023-03-23 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 300 |
| 2023-03-22 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,400 |
| 2023-03-21 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 100 |
| 2023-03-20 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,200 |
| 2023-03-17 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 700 |
| 2023-03-15 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 1,000 |
| 2023-03-14 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,100 |
| 2023-03-13 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 300 |
| 2023-03-10 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 300 |
| 2023-03-09 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 5,200 |
| 2023-03-08 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 5,000 |
| 2023-03-07 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 900 |
| 2023-03-06 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 100 |
| 2023-03-03 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 5,200 |
| 2023-03-02 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 5,000 |
| 2023-03-01 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 7,200 |
| 2023-02-28 | 3,200.00 | 3,200.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,100 |
| 2023-02-27 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 100 |
| 2023-02-24 | 3,400.00 | 3,400.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,400 |
| 2023-02-23 | 3,600.00 | 3,600.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3,600 |
| 2023-02-17 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,100 |
| 2023-02-16 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,900 |
| 2023-02-15 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 380 |
| 2023-02-13 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 900 |
| 2023-02-07 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,000 |
| 2023-02-06 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 300 |
| 2023-02-02 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 5,900 |
| 2023-02-01 | 3,900.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,300 |
| 2023-01-31 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,360 |
| 2023-01-17 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 100 |
| 2023-01-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 900 |
| 2023-01-06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 200 |
| 2023-01-04 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 300 |
| 2023-01-03 | 4,000.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5,500 |
| 2022-12-30 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 5,500 |
| 2022-12-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2022-12-26 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 5,700 |
| 2022-12-23 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 500 |
| 2022-12-22 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,100 |
| 2022-12-21 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 5,100 |
| 2022-12-20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,800 |
| 2022-12-19 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,000 |
| 2022-12-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,500 |
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.