Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 8,200.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 31,500 |
| 2022-03-14 | 7,700.00 | 8,500.00 | 7,700.00 | 8,400.00 | 8,400.00 | 4,100 |
| 2022-03-11 | 8,300.00 | 8,800.00 | 8,200.00 | 8,400.00 | 8,400.00 | 35,210 |
| 2022-03-10 | 7,500.00 | 8,300.00 | 7,500.00 | 8,300.00 | 8,300.00 | 116,600 |
| 2022-03-09 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 14,600 |
| 2022-03-08 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 6,600 |
| 2022-03-07 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 20,680 |
| 2022-03-04 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 10,320 |
| 2022-03-03 | 7,200.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 18,200 |
| 2022-03-02 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 8,700 |
| 2022-03-01 | 7,000.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 7,500 |
| 2022-02-28 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 1,700 |
| 2022-02-25 | 7,000.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 6,300 |
| 2022-02-24 | 7,300.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,300 |
| 2022-02-23 | 7,300.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | 1,700 |
| 2022-02-22 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,600 |
| 2022-02-21 | 7,400.00 | 7,700.00 | 7,100.00 | 7,600.00 | 7,600.00 | 21,410 |
| 2022-02-18 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 4,900 |
| 2022-02-17 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 9,320 |
| 2022-02-16 | 7,400.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 15,300 |
| 2022-02-15 | 7,100.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 2,600 |
| 2022-02-14 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,400 |
| 2022-02-11 | 7,200.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 14,150 |
| 2022-02-10 | 7,200.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,100 |
| 2022-02-09 | 7,500.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | 3,500 |
| 2022-02-08 | 7,500.00 | 7,800.00 | 7,100.00 | 7,500.00 | 7,500.00 | 5,600 |
| 2022-02-07 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 6,200 |
| 2022-01-28 | 7,600.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | 2,060 |
| 2022-01-27 | 7,500.00 | 7,800.00 | 6,800.00 | 7,600.00 | 7,600.00 | 5,500 |
| 2022-01-26 | 7,000.00 | 7,600.00 | 6,600.00 | 7,500.00 | 7,500.00 | 20,600 |
| 2022-01-25 | 7,600.00 | 7,600.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,300 |
| 2022-01-24 | 7,500.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 6,800 |
| 2022-01-21 | 7,300.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 14,600 |
| 2022-01-20 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 3,100 |
| 2022-01-19 | 6,800.00 | 6,800.00 | 6,300.00 | 6,400.00 | 6,400.00 | 7,400 |
| 2022-01-18 | 6,800.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 16,600 |
| 2022-01-17 | 8,300.00 | 8,400.00 | 7,500.00 | 7,500.00 | 7,500.00 | 13,410 |
| 2022-01-14 | 7,700.00 | 8,400.00 | 7,000.00 | 8,300.00 | 8,300.00 | 24,300 |
| 2022-01-13 | 8,300.00 | 8,300.00 | 7,700.00 | 7,700.00 | 7,700.00 | 62,340 |
| 2022-01-12 | 9,300.00 | 9,300.00 | 8,500.00 | 8,500.00 | 8,500.00 | 46,900 |
| 2022-01-11 | 10,100.00 | 10,100.00 | 9,000.00 | 9,400.00 | 9,400.00 | 34,160 |
| 2022-01-10 | 8,400.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 209,600 |
| 2022-01-07 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 53,020 |
| 2022-01-06 | 8,400.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 38,300 |
| 2022-01-05 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 17,200 |
| 2022-01-04 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 51,800 |
| 2021-12-31 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 39,600 |
| 2021-12-30 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 17,210 |
| 2021-12-29 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 37,100 |
| 2021-12-28 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | 30,930 |
| 2021-12-27 | 8,300.00 | 8,900.00 | 8,300.00 | 8,700.00 | 8,700.00 | 65,320 |
| 2021-12-24 | 8,400.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | 20,520 |
| 2021-12-23 | 8,600.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 28,700 |
| 2021-12-22 | 8,300.00 | 8,600.00 | 7,700.00 | 8,600.00 | 8,600.00 | 71,100 |
| 2021-12-21 | 7,900.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 35,130 |
| 2021-12-20 | 8,300.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | 9,610 |
| 2021-12-17 | 8,800.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 37,000 |
| 2021-12-16 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 5,600 |
| 2021-12-15 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 27,650 |
| 2021-12-14 | 8,600.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 14,600 |
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.