Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 9,000.00 | 9,100.00 | 8,300.00 | 8,300.00 | 8,300.00 | 16,500 |
| 2025-04-14 | 9,000.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | 20,401 |
| 2025-04-11 | 8,700.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 48,300 |
| 2025-04-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,501 |
| 2025-04-09 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 57,084 |
| 2025-04-08 | 8,900.00 | 8,900.00 | 8,100.00 | 8,100.00 | 8,100.00 | 38,800 |
| 2025-04-04 | 9,000.00 | 9,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 37,710 |
| 2025-04-03 | 10,300.00 | 10,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 77,045 |
| 2025-04-02 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 45,701 |
| 2025-04-01 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 41,820 |
| 2025-03-31 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 27,200 |
| 2025-03-28 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 24,100 |
| 2025-03-27 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 32,396 |
| 2025-03-26 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 18,916 |
| 2025-03-25 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 43,435 |
| 2025-03-24 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 54,410 |
| 2025-03-21 | 11,800.00 | 11,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | 55,200 |
| 2025-03-20 | 10,200.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | 74,899 |
| 2025-03-19 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 17,200 |
| 2025-03-18 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | 8,393 |
| 2025-03-17 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 36,400 |
| 2025-03-14 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 19,583 |
| 2025-03-13 | 9,900.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | 6,226 |
| 2025-03-12 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 30,300 |
| 2025-03-11 | 10,300.00 | 10,300.00 | 9,700.00 | 10,300.00 | 10,300.00 | 10,119 |
| 2025-03-10 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 4,502 |
| 2025-03-07 | 10,400.00 | 10,400.00 | 9,700.00 | 10,200.00 | 10,200.00 | 25,318 |
| 2025-03-06 | 10,100.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 22,150 |
| 2025-03-05 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 14,309 |
| 2025-03-04 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 35,100 |
| 2025-03-03 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 38,431 |
| 2025-02-28 | 10,500.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 35,125 |
| 2025-02-27 | 10,400.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 42,710 |
| 2025-02-26 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 44,414 |
| 2025-02-25 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 53,500 |
| 2025-02-24 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 36,014 |
| 2025-02-21 | 10,700.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 49,902 |
| 2025-02-20 | 10,500.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 64,341 |
| 2025-02-19 | 11,000.00 | 11,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 195,355 |
| 2025-02-18 | 11,000.00 | 11,500.00 | 10,900.00 | 11,300.00 | 11,300.00 | 77,900 |
| 2025-02-17 | 11,800.00 | 11,800.00 | 10,900.00 | 11,300.00 | 11,300.00 | 115,559 |
| 2025-02-14 | 11,500.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 77,528 |
| 2025-02-13 | 11,300.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 30,116 |
| 2025-02-12 | 11,900.00 | 11,900.00 | 11,200.00 | 11,600.00 | 11,600.00 | 67,280 |
| 2025-02-11 | 12,200.00 | 12,800.00 | 11,400.00 | 11,900.00 | 11,900.00 | 120,943 |
| 2025-02-10 | 11,000.00 | 11,900.00 | 10,900.00 | 11,900.00 | 11,900.00 | 202,854 |
| 2025-02-07 | 10,300.00 | 11,000.00 | 10,100.00 | 10,900.00 | 10,900.00 | 104,309 |
| 2025-02-06 | 9,500.00 | 10,400.00 | 9,300.00 | 10,300.00 | 10,300.00 | 98,567 |
| 2025-02-05 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 22,434 |
| 2025-02-04 | 9,700.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 31,050 |
| 2025-02-03 | 9,500.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,600.00 | 11,133 |
| 2025-01-24 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 7,823 |
| 2025-01-23 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 17,401 |
| 2025-01-22 | 9,400.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 16,700 |
| 2025-01-21 | 9,200.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 19,600 |
| 2025-01-20 | 9,400.00 | 9,600.00 | 9,200.00 | 9,200.00 | 9,200.00 | 17,218 |
| 2025-01-17 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 19,900 |
| 2025-01-16 | 9,700.00 | 9,700.00 | 9,200.00 | 9,400.00 | 9,400.00 | 26,200 |
| 2025-01-15 | 9,500.00 | 9,800.00 | 9,300.00 | 9,600.00 | 9,600.00 | 6,400 |
| 2025-01-14 | 10,000.00 | 10,000.00 | 9,300.00 | 9,500.00 | 9,500.00 | 26,905 |
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.