Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 8,100.00 | 9,300.00 | 8,100.00 | 9,300.00 | 9,300.00 | 20,860 |
| 2021-12-10 | 9,100.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | 13,420 |
| 2021-12-09 | 8,600.00 | 9,100.00 | 8,500.00 | 9,100.00 | 9,100.00 | 29,940 |
| 2021-12-08 | 9,300.00 | 9,300.00 | 8,600.00 | 9,200.00 | 9,200.00 | 31,300 |
| 2021-12-07 | 8,900.00 | 9,700.00 | 8,500.00 | 9,200.00 | 9,200.00 | 9,510 |
| 2021-12-06 | 9,000.00 | 9,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 22,800 |
| 2021-12-03 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | 31,510 |
| 2021-12-02 | 10,100.00 | 11,000.00 | 10,000.00 | 10,100.00 | 10,100.00 | 85,300 |
| 2021-12-01 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | 73,440 |
| 2021-11-30 | 8,700.00 | 9,400.00 | 8,400.00 | 9,100.00 | 9,100.00 | 73,600 |
| 2021-11-29 | 10,000.00 | 10,500.00 | 8,700.00 | 9,100.00 | 9,100.00 | 117,490 |
| 2021-11-26 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 51,510 |
| 2021-11-25 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 42,420 |
| 2021-11-24 | 7,600.00 | 9,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 116,810 |
| 2021-11-23 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 9,400 |
| 2021-11-22 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 23,410 |
| 2021-11-19 | 11,400.00 | 11,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 55,160 |
| 2021-11-18 | 10,800.00 | 11,800.00 | 10,800.00 | 11,400.00 | 11,400.00 | 121,210 |
| 2021-11-17 | 10,800.00 | 10,800.00 | 9,700.00 | 10,800.00 | 10,800.00 | 197,880 |
| 2021-11-16 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 174,940 |
| 2021-11-15 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 85,500 |
| 2021-11-12 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 151,490 |
| 2021-11-11 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 50,630 |
| 2021-11-10 | 7,400.00 | 8,000.00 | 7,400.00 | 7,600.00 | 7,600.00 | 43,500 |
| 2021-11-09 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 34,100 |
| 2021-11-08 | 7,200.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 54,820 |
| 2021-11-05 | 7,600.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 24,400 |
| 2021-11-04 | 7,500.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 61,520 |
| 2021-11-03 | 7,700.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 77,520 |
| 2021-11-02 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 41,300 |
| 2021-11-01 | 7,600.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,800.00 | 58,810 |
| 2021-10-29 | 8,300.00 | 8,300.00 | 7,500.00 | 7,800.00 | 7,800.00 | 63,850 |
| 2021-10-28 | 7,400.00 | 8,100.00 | 7,000.00 | 8,100.00 | 8,100.00 | 89,360 |
| 2021-10-27 | 7,800.00 | 7,800.00 | 7,100.00 | 7,400.00 | 7,400.00 | 102,700 |
| 2021-10-26 | 8,600.00 | 8,600.00 | 7,200.00 | 7,800.00 | 7,800.00 | 143,360 |
| 2021-10-25 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 61,760 |
| 2021-10-22 | 6,800.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 122,800 |
| 2021-10-21 | 6,600.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 283,100 |
| 2021-10-20 | 5,900.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 118,500 |
| 2021-10-19 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 112,410 |
| 2021-10-18 | 4,900.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 115,630 |
| 2021-10-15 | 4,200.00 | 4,600.00 | 4,000.00 | 4,600.00 | 4,600.00 | 247,180 |
| 2021-10-14 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 9,620 |
← NewerPage 20 of 20 · 1,183 trading days
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.