Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 4,112 |
| 2025-12-31 | 6,500.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 3,405 |
| 2025-12-30 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 4,400 |
| 2025-12-29 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 300 |
| 2025-12-26 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,100 |
| 2025-12-25 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 7,219 |
| 2025-12-24 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,621 |
| 2025-12-23 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 291 |
| 2025-12-22 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,051 |
| 2025-12-19 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,901 |
| 2025-12-18 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 3,200 |
| 2025-12-17 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 5,901 |
| 2025-12-16 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 27,000 |
| 2025-12-12 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,700 |
| 2025-12-11 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,500 |
| 2025-12-10 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,300 |
| 2025-12-09 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 900 |
| 2025-12-08 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 8,600 |
| 2025-12-05 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 4,688 |
| 2025-12-04 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,800 |
| 2025-12-03 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,300 |
| 2025-12-02 | 6,800.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 6,200 |
| 2025-12-01 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,100 |
| 2025-11-28 | 7,000.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2,100 |
| 2025-11-27 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 3,800 |
| 2025-11-26 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 8,401 |
| 2025-11-25 | 7,200.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 8,200 |
| 2025-11-24 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,802 |
| 2025-11-21 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,900 |
| 2025-11-20 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 700 |
| 2025-11-19 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 4,000 |
| 2025-11-18 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,810 |
| 2025-11-17 | 7,200.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 12,000 |
| 2025-11-14 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2,100 |
| 2025-11-13 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 6,000 |
| 2025-11-12 | 7,100.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 3,100 |
| 2025-11-11 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1,800 |
| 2025-11-10 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 4,500 |
| 2025-11-07 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4,702 |
| 2025-11-06 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 400 |
| 2025-11-05 | 8,000.00 | 8,000.00 | 7,200.00 | 7,400.00 | 7,400.00 | 4,300 |
| 2025-11-04 | 7,300.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 9,901 |
| 2025-11-03 | 7,500.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 25,800 |
| 2025-10-31 | 7,500.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 18,500 |
| 2025-10-30 | 7,800.00 | 8,000.00 | 7,200.00 | 7,500.00 | 7,500.00 | 12,400 |
| 2025-10-29 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 46,500 |
| 2025-10-28 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 108,000 |
| 2025-10-27 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 5,811 |
| 2025-10-23 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 200 |
| 2025-10-22 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,000 |
| 2025-10-21 | 6,800.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | 15,200 |
| 2025-10-20 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 12,000 |
| 2025-10-17 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 23,100 |
| 2025-10-16 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 5,000 |
| 2025-10-15 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 3,100 |
| 2025-10-14 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 9,400 |
| 2025-10-13 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,905 |
| 2025-10-10 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,600 |
| 2025-10-09 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 10,800 |
| 2025-10-08 | 7,200.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 12,513 |
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.