Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 16,000 |
| 2022-12-14 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 16,100 |
| 2022-12-13 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 7,600 |
| 2022-12-12 | 4,000.00 | 4,000.00 | 3,600.00 | 3,600.00 | 3,600.00 | 9,200 |
| 2022-12-09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 7,900 |
| 2022-12-08 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 14,900 |
| 2022-12-07 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,200 |
| 2022-12-06 | 4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,000 |
| 2022-12-01 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 8,100 |
| 2022-11-30 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 9,200 |
| 2022-11-28 | 4,200.00 | 4,200.00 | 3,800.00 | 3,800.00 | 3,800.00 | 18,500 |
| 2022-11-24 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 22,940 |
| 2022-11-23 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 4,410 |
| 2022-11-22 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5,000 |
| 2022-11-21 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,400 |
| 2022-11-17 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 69,700 |
| 2022-11-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 44,000 |
| 2022-11-15 | 3,800.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 59,100 |
| 2022-11-14 | 3,700.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 12,700 |
| 2022-11-11 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,500 |
| 2022-11-10 | 4,000.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 20,100 |
| 2022-11-09 | 4,000.00 | 4,200.00 | 3,800.00 | 4,200.00 | 4,200.00 | 20,000 |
| 2022-11-08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 5,900 |
| 2022-11-07 | 3,800.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 20,600 |
| 2022-11-04 | 3,600.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 18,300 |
| 2022-11-03 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,000 |
| 2022-11-02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 500 |
| 2022-11-01 | 3,500.00 | 4,100.00 | 3,500.00 | 4,100.00 | 4,100.00 | 20,630 |
| 2022-10-31 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5,700 |
| 2022-10-28 | 3,900.00 | 4,200.00 | 3,700.00 | 4,200.00 | 4,200.00 | 6,200 |
| 2022-10-27 | 3,500.00 | 4,000.00 | 3,500.00 | 4,000.00 | 4,000.00 | 2,170 |
| 2022-10-26 | 4,400.00 | 4,400.00 | 3,800.00 | 3,800.00 | 3,800.00 | 200 |
| 2022-10-25 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 97,600 |
| 2022-10-24 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,400 |
| 2022-10-21 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 10,700 |
| 2022-10-20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 7,000 |
| 2022-10-19 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 22,500 |
| 2022-10-18 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 400 |
| 2022-10-14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 600 |
| 2022-10-13 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2022-10-12 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2022-10-11 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 3,100 |
| 2022-10-10 | 3,600.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 3,100 |
| 2022-10-07 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,300 |
| 2022-10-06 | 3,800.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 11,400 |
| 2022-10-05 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 6,000 |
| 2022-10-04 | 3,400.00 | 3,800.00 | 3,400.00 | 3,800.00 | 3,800.00 | 22,000 |
| 2022-10-03 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2,400 |
| 2022-09-30 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 200 |
| 2022-09-29 | 3,600.00 | 3,900.00 | 3,500.00 | 3,900.00 | 3,900.00 | 20,800 |
| 2022-09-28 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,500 |
| 2022-09-27 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,300 |
| 2022-09-26 | 4,000.00 | 4,200.00 | 3,600.00 | 4,200.00 | 4,200.00 | 53,110 |
| 2022-09-23 | 4,000.00 | 4,400.00 | 3,900.00 | 4,000.00 | 4,000.00 | 16,730 |
| 2022-09-22 | 5,000.00 | 5,000.00 | 4,300.00 | 4,300.00 | 4,300.00 | 30,400 |
| 2022-09-21 | 4,400.00 | 4,800.00 | 4,400.00 | 4,700.00 | 4,700.00 | 59,420 |
| 2022-09-20 | 3,900.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 57,450 |
| 2022-09-19 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 9,500 |
| 2022-09-16 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 22,220 |
| 2022-09-15 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5,320 |
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.