Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 8,600.00 | 9,300.00 | 8,600.00 | 9,300.00 | 9,300.00 | 135,346 |
| 2025-07-10 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 144,497 |
| 2025-07-09 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 20,560 |
| 2025-07-08 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 21,063 |
| 2025-07-07 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 17,500 |
| 2025-07-04 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 26,351 |
| 2025-07-03 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 36,724 |
| 2025-07-02 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 28,400 |
| 2025-07-01 | 8,100.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 29,850 |
| 2025-06-30 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 9,500 |
| 2025-06-27 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 32,800 |
| 2025-06-26 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 4,400 |
| 2025-06-25 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 25,700 |
| 2025-06-24 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 14,301 |
| 2025-06-23 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 18,850 |
| 2025-06-20 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 10,205 |
| 2025-06-19 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 10,451 |
| 2025-06-18 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,602 |
| 2025-06-17 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 4,000 |
| 2025-06-16 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 7,400 |
| 2025-06-13 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 10,600 |
| 2025-06-12 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 9,097 |
| 2025-06-11 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 6,500 |
| 2025-06-10 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,800 |
| 2025-06-09 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 6,000 |
| 2025-06-06 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 20,200 |
| 2025-06-05 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 18,930 |
| 2025-06-04 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 20,500 |
| 2025-06-03 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 21,025 |
| 2025-06-02 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 9,330 |
| 2025-05-30 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 16,703 |
| 2025-05-29 | 8,400.00 | 8,500.00 | 8,000.00 | 8,200.00 | 8,200.00 | 13,300 |
| 2025-05-28 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 29,107 |
| 2025-05-27 | 8,300.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 21,600 |
| 2025-05-26 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 24,043 |
| 2025-05-23 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 13,700 |
| 2025-05-22 | 8,300.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 43,143 |
| 2025-05-21 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 28,820 |
| 2025-05-20 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 11,400 |
| 2025-05-19 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 13,600 |
| 2025-05-16 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 8,700 |
| 2025-05-15 | 8,700.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 141,801 |
| 2025-05-14 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 15,900 |
| 2025-05-13 | 8,500.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 39,773 |
| 2025-05-12 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 13,175 |
| 2025-05-09 | 8,300.00 | 8,800.00 | 8,300.00 | 8,600.00 | 8,600.00 | 19,239 |
| 2025-05-08 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 41,855 |
| 2025-05-07 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 59,400 |
| 2025-05-06 | 8,200.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 57,417 |
| 2025-05-05 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 27,300 |
| 2025-04-29 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 13,054 |
| 2025-04-28 | 8,000.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 22,939 |
| 2025-04-25 | 8,200.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 30,300 |
| 2025-04-24 | 8,000.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 25,510 |
| 2025-04-23 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 11,904 |
| 2025-04-22 | 8,200.00 | 8,400.00 | 7,400.00 | 8,000.00 | 8,000.00 | 52,400 |
| 2025-04-21 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 31,785 |
| 2025-04-18 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 30,504 |
| 2025-04-17 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 33,501 |
| 2025-04-16 | 8,200.00 | 9,000.00 | 8,200.00 | 8,300.00 | 8,300.00 | 23,050 |
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.