Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 200 |
| 2022-06-09 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 1,700 |
| 2022-06-08 | 4,700.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 1,800 |
| 2022-06-07 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 900 |
| 2022-06-06 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 10,100 |
| 2022-06-03 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,700 |
| 2022-06-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 200 |
| 2022-06-01 | 5,500.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,700 |
| 2022-05-31 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2022-05-30 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 3,400 |
| 2022-05-27 | 5,100.00 | 5,400.00 | 4,900.00 | 5,400.00 | 5,400.00 | 2,800 |
| 2022-05-26 | 5,800.00 | 6,000.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2,400 |
| 2022-05-25 | 5,200.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 7,600 |
| 2022-05-24 | 5,100.00 | 6,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,500 |
| 2022-05-23 | 5,000.00 | 5,800.00 | 5,000.00 | 5,500.00 | 5,500.00 | 14,100 |
| 2022-05-20 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 5,400 |
| 2022-05-19 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 500 |
| 2022-05-18 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,400 |
| 2022-05-17 | 4,600.00 | 5,500.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,100 |
| 2022-05-16 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 300 |
| 2022-05-13 | 5,100.00 | 5,500.00 | 4,600.00 | 4,600.00 | 4,600.00 | 18,600 |
| 2022-05-12 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 15,400 |
| 2022-05-11 | 5,300.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 5,100 |
| 2022-05-10 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1,700 |
| 2022-05-09 | 5,500.00 | 5,500.00 | 4,900.00 | 4,900.00 | 4,900.00 | 900 |
| 2022-05-06 | 5,500.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,000 |
| 2022-05-05 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6,800 |
| 2022-05-04 | 6,000.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 600 |
| 2022-04-29 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,400 |
| 2022-04-28 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2,100 |
| 2022-04-27 | 5,000.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 8,700 |
| 2022-04-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 6,000 |
| 2022-04-25 | 4,800.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 2,000 |
| 2022-04-22 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 4,900 |
| 2022-04-21 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 16,900 |
| 2022-04-20 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,100 |
| 2022-04-19 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 10,300 |
| 2022-04-18 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4,500 |
| 2022-04-15 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 600 |
| 2022-04-14 | 7,200.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 7,400 |
| 2022-04-13 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1,800 |
| 2022-04-12 | 7,400.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3,500 |
| 2022-04-08 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,900 |
| 2022-04-07 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 15,900 |
| 2022-04-06 | 7,800.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 600 |
| 2022-04-05 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 300 |
| 2022-04-04 | 7,900.00 | 8,200.00 | 7,500.00 | 8,000.00 | 8,000.00 | 5,640 |
| 2022-04-01 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 6,900 |
| 2022-03-31 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 17,900 |
| 2022-03-30 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4,400 |
| 2022-03-29 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 13,700 |
| 2022-03-28 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 17,920 |
| 2022-03-25 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 4,800 |
| 2022-03-24 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 8,500 |
| 2022-03-23 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5,600 |
| 2022-03-22 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 18,800 |
| 2022-03-21 | 7,600.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 13,500 |
| 2022-03-18 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 11,510 |
| 2022-03-17 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 13,420 |
| 2022-03-16 | 8,100.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | 8,800 |
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.