Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-09 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 8,600 |
| 2026-04-08 | 5,100.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 6,211 |
| 2026-04-07 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,300 |
| 2026-04-06 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,500 |
| 2026-04-03 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,500 |
| 2026-04-02 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,970 |
| 2026-04-01 | 5,400.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | 5,500 |
| 2026-03-31 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 4,410 |
| 2026-03-30 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 15,700 |
| 2026-03-27 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 600 |
| 2026-03-26 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 400 |
| 2026-03-25 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 5,600 |
| 2026-03-24 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 3,300 |
| 2026-03-23 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,500 |
| 2026-03-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2026-03-18 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
| 2026-03-17 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,276 |
| 2026-03-16 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,710 |
| 2026-03-13 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,592 |
| 2026-03-12 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 6,530 |
| 2026-03-11 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,700 |
| 2026-03-10 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,600 |
| 2026-03-09 | 5,100.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 14,200 |
| 2026-03-06 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 500 |
| 2026-03-05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2026-03-04 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 3,900 |
| 2026-03-03 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 611 |
| 2026-03-02 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,600 |
| 2026-02-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,060 |
| 2026-02-26 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 700 |
| 2026-02-24 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,100 |
| 2026-02-23 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,500 |
| 2026-02-13 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,200 |
| 2026-02-12 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,000 |
| 2026-02-11 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 1,145 |
| 2026-02-10 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 6,400 |
| 2026-02-09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 200 |
| 2026-02-06 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 800 |
| 2026-02-05 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,400 |
| 2026-02-04 | 5,200.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 6,202 |
| 2026-02-03 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2,502 |
| 2026-02-02 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,400 |
| 2026-01-30 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,700 |
| 2026-01-29 | 5,200.00 | 5,300.00 | 4,900.00 | 5,300.00 | 5,300.00 | 7,700 |
| 2026-01-28 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 16,400 |
| 2026-01-27 | 5,600.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,600 |
| 2026-01-26 | 5,600.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2,700 |
| 2026-01-23 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 12,400 |
| 2026-01-22 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 9,561 |
| 2026-01-21 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 6,200 |
| 2026-01-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 921 |
| 2026-01-16 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 4,500 |
| 2026-01-15 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 6,000 |
| 2026-01-14 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 5,207 |
| 2026-01-13 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,452 |
| 2026-01-12 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 900 |
| 2026-01-09 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 800 |
| 2026-01-08 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,520 |
| 2026-01-07 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 14,600 |
| 2026-01-06 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,600 |
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.