Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 5,600.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,702 |
| 2026-07-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,900 |
| 2026-07-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,000 |
| 2026-07-06 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,152 |
| 2026-07-03 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,500 |
| 2026-07-02 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 9,212 |
| 2026-07-01 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 7,415 |
| 2026-06-30 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6,828 |
| 2026-06-29 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 5,212 |
| 2026-06-26 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 10,178 |
| 2026-06-25 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 5,700 |
| 2026-06-24 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 20,070 |
| 2026-06-23 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 9,234 |
| 2026-06-22 | 5,500.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 8,947 |
| 2026-06-19 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 8,005 |
| 2026-06-18 | 5,900.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | 27,850 |
| 2026-06-17 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3,639 |
| 2026-06-16 | 5,800.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 12,522 |
| 2026-06-15 | 6,300.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | 38,714 |
| 2026-06-12 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 11,911 |
| 2026-06-11 | 7,000.00 | 7,000.00 | 6,500.00 | 6,600.00 | 6,600.00 | 19,310 |
| 2026-06-10 | 6,900.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 18,371 |
| 2026-06-09 | 7,100.00 | 7,100.00 | 6,400.00 | 6,900.00 | 6,900.00 | 25,302 |
| 2026-06-08 | 6,900.00 | 7,000.00 | 6,400.00 | 6,800.00 | 6,800.00 | 45,065 |
| 2026-06-05 | 7,300.00 | 7,300.00 | 6,500.00 | 6,600.00 | 6,600.00 | 112,174 |
| 2026-06-04 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 23,239 |
| 2026-06-03 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 8,285 |
| 2026-06-02 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 10,206 |
| 2026-06-01 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 4,100 |
| 2026-05-29 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 12,910 |
| 2026-05-28 | 4,200.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 700 |
| 2026-05-27 | 4,500.00 | 4,500.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,520 |
| 2026-05-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 6,400 |
| 2026-05-25 | 4,700.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | 25,200 |
| 2026-05-22 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2,500 |
| 2026-05-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,000 |
| 2026-05-19 | 5,100.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | 8,429 |
| 2026-05-18 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,300 |
| 2026-05-14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 900 |
| 2026-05-13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 900 |
| 2026-05-12 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 200 |
| 2026-05-11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 140 |
| 2026-05-08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 201 |
| 2026-05-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 200 |
| 2026-05-06 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 900 |
| 2026-05-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,100 |
| 2026-05-04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 600 |
| 2026-04-29 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,600 |
| 2026-04-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| 2026-04-24 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 900 |
| 2026-04-23 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,100 |
| 2026-04-22 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,230 |
| 2026-04-21 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 6,300 |
| 2026-04-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,310 |
| 2026-04-17 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 500 |
| 2026-04-16 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 5,200 |
| 2026-04-15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,100 |
| 2026-04-14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,800 |
| 2026-04-13 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 3,100 |
| 2026-04-10 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,100 |
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.