Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 16,139 |
| 2025-10-06 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 13,200 |
| 2025-10-03 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,800 |
| 2025-10-02 | 7,200.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 21,700 |
| 2025-10-01 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 8,000 |
| 2025-09-30 | 7,900.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | 16,200 |
| 2025-09-29 | 7,500.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 25,700 |
| 2025-09-26 | 7,300.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 26,200 |
| 2025-09-25 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4,855 |
| 2025-09-24 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2,700 |
| 2025-09-23 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 12,200 |
| 2025-09-22 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 17,400 |
| 2025-09-19 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,301 |
| 2025-09-18 | 7,500.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | 41,028 |
| 2025-09-17 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 23,705 |
| 2025-09-16 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 11,700 |
| 2025-09-15 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 11,800 |
| 2025-09-12 | 7,400.00 | 7,900.00 | 7,100.00 | 7,900.00 | 7,900.00 | 27,000 |
| 2025-09-11 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 11,800 |
| 2025-09-10 | 7,300.00 | 7,300.00 | 6,800.00 | 7,200.00 | 7,200.00 | 14,240 |
| 2025-09-09 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 4,000 |
| 2025-09-08 | 7,700.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 14,500 |
| 2025-09-05 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 21,300 |
| 2025-09-04 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 12,200 |
| 2025-09-03 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 24,584 |
| 2025-08-29 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 36,200 |
| 2025-08-28 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 12,000 |
| 2025-08-27 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 9,600 |
| 2025-08-26 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 17,300 |
| 2025-08-25 | 7,900.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 43,600 |
| 2025-08-22 | 8,100.00 | 8,100.00 | 7,500.00 | 7,700.00 | 7,700.00 | 55,900 |
| 2025-08-21 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 5,554 |
| 2025-08-20 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 25,900 |
| 2025-08-19 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 51,812 |
| 2025-08-18 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 17,019 |
| 2025-08-15 | 8,500.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 18,500 |
| 2025-08-14 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 49,602 |
| 2025-08-13 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 9,416 |
| 2025-08-12 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 28,200 |
| 2025-08-11 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 18,509 |
| 2025-08-08 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 11,004 |
| 2025-08-07 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 13,400 |
| 2025-08-06 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 23,300 |
| 2025-08-05 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 31,740 |
| 2025-08-04 | 8,400.00 | 8,900.00 | 7,900.00 | 8,500.00 | 8,500.00 | 33,300 |
| 2025-08-01 | 9,100.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 34,500 |
| 2025-07-31 | 8,700.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 95,300 |
| 2025-07-30 | 8,400.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 34,300 |
| 2025-07-29 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 36,413 |
| 2025-07-28 | 8,800.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 47,705 |
| 2025-07-25 | 8,800.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 19,505 |
| 2025-07-24 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 28,300 |
| 2025-07-23 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 39,585 |
| 2025-07-22 | 8,700.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 12,546 |
| 2025-07-21 | 8,900.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 46,700 |
| 2025-07-18 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 33,514 |
| 2025-07-17 | 8,800.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | 56,700 |
| 2025-07-16 | 8,600.00 | 9,400.00 | 8,600.00 | 8,800.00 | 8,800.00 | 60,300 |
| 2025-07-15 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 59,557 |
| 2025-07-14 | 9,300.00 | 10,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | 71,088 |
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.