Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 8,100 |
| 2022-09-13 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,120 |
| 2022-09-12 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,100 |
| 2022-09-08 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1,900 |
| 2022-09-07 | 3,700.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 2,500 |
| 2022-09-06 | 3,900.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 6,000 |
| 2022-09-05 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3,500 |
| 2022-08-30 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 600 |
| 2022-08-29 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 4,200 |
| 2022-08-26 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,300 |
| 2022-08-24 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 6,600 |
| 2022-08-23 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 5,000 |
| 2022-08-22 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,500 |
| 2022-08-19 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 820 |
| 2022-08-18 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 2,600 |
| 2022-08-17 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 7,100 |
| 2022-08-16 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 200 |
| 2022-08-15 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2,800 |
| 2022-08-12 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 8,310 |
| 2022-08-11 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 10,210 |
| 2022-08-10 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,100 |
| 2022-08-09 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 1,700 |
| 2022-08-08 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 6,800 |
| 2022-08-05 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2,800 |
| 2022-08-04 | 4,200.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 1,000 |
| 2022-08-03 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 400 |
| 2022-08-02 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 1,300 |
| 2022-08-01 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 200 |
| 2022-07-28 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 1,700 |
| 2022-07-27 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,600 |
| 2022-07-25 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 400 |
| 2022-07-22 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 20,500 |
| 2022-07-21 | 4,100.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | 29,600 |
| 2022-07-20 | 3,700.00 | 4,100.00 | 3,700.00 | 4,100.00 | 4,100.00 | 14,200 |
| 2022-07-19 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,400 |
| 2022-07-18 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 4,400 |
| 2022-07-15 | 3,600.00 | 4,100.00 | 3,600.00 | 4,100.00 | 4,100.00 | 1,000 |
| 2022-07-14 | 3,500.00 | 3,900.00 | 3,500.00 | 3,900.00 | 3,900.00 | 15,600 |
| 2022-07-13 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,200 |
| 2022-07-12 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 8,800 |
| 2022-07-11 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 7,900 |
| 2022-07-08 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 10,000 |
| 2022-07-07 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 10,000 |
| 2022-07-06 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 7,300 |
| 2022-07-05 | 3,500.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 11,600 |
| 2022-07-04 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,300 |
| 2022-07-01 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 500 |
| 2022-06-30 | 3,800.00 | 4,100.00 | 3,600.00 | 4,100.00 | 4,100.00 | 11,200 |
| 2022-06-29 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 8,800 |
| 2022-06-27 | 3,800.00 | 4,400.00 | 3,800.00 | 4,200.00 | 4,200.00 | 5,200 |
| 2022-06-24 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,400 |
| 2022-06-23 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 100 |
| 2022-06-22 | 3,800.00 | 4,400.00 | 3,700.00 | 4,400.00 | 4,400.00 | 7,100 |
| 2022-06-21 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,700 |
| 2022-06-20 | 5,000.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 500 |
| 2022-06-17 | 4,100.00 | 4,900.00 | 4,100.00 | 4,900.00 | 4,900.00 | 3,200 |
| 2022-06-16 | 3,800.00 | 4,500.00 | 3,700.00 | 4,500.00 | 4,500.00 | 8,500 |
| 2022-06-15 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,800 |
| 2022-06-14 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 3,600 |
| 2022-06-13 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 11,300 |
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.