Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 9,700.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 32,000 |
| 2025-01-10 | 10,000.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | 28,300 |
| 2025-01-09 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 21,116 |
| 2025-01-08 | 9,600.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 37,304 |
| 2025-01-07 | 10,100.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | 19,801 |
| 2025-01-06 | 10,300.00 | 10,400.00 | 9,600.00 | 10,100.00 | 10,100.00 | 18,800 |
| 2025-01-03 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 39,304 |
| 2025-01-02 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 18,920 |
| 2024-12-31 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 26,010 |
| 2024-12-30 | 10,600.00 | 10,600.00 | 10,100.00 | 10,400.00 | 10,400.00 | 38,609 |
| 2024-12-27 | 10,600.00 | 10,800.00 | 10,300.00 | 10,300.00 | 10,300.00 | 31,700 |
| 2024-12-26 | 10,300.00 | 11,000.00 | 10,200.00 | 10,500.00 | 10,500.00 | 71,800 |
| 2024-12-25 | 10,300.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,400.00 | 55,234 |
| 2024-12-24 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 52,313 |
| 2024-12-23 | 10,300.00 | 10,700.00 | 10,100.00 | 10,400.00 | 10,400.00 | 40,632 |
| 2024-12-20 | 10,300.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,300.00 | 22,909 |
| 2024-12-19 | 10,400.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 60,825 |
| 2024-12-18 | 10,200.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 68,114 |
| 2024-12-17 | 10,500.00 | 10,900.00 | 10,100.00 | 10,500.00 | 10,500.00 | 60,125 |
| 2024-12-16 | 11,300.00 | 11,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 69,072 |
| 2024-12-13 | 11,700.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | 173,781 |
| 2024-12-12 | 10,200.00 | 11,200.00 | 10,100.00 | 11,200.00 | 11,200.00 | 169,675 |
| 2024-12-11 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 18,626 |
| 2024-12-10 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 22,500 |
| 2024-12-09 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 31,906 |
| 2024-12-06 | 10,700.00 | 10,700.00 | 10,100.00 | 10,300.00 | 10,300.00 | 18,045 |
| 2024-12-05 | 10,200.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 41,840 |
| 2024-12-04 | 10,300.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | 22,908 |
| 2024-12-03 | 10,600.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | 53,300 |
| 2024-12-02 | 10,800.00 | 10,800.00 | 10,000.00 | 10,600.00 | 10,600.00 | 11,351 |
| 2024-11-29 | 10,900.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | 29,720 |
| 2024-11-28 | 10,400.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | 44,366 |
| 2024-11-27 | 10,800.00 | 10,800.00 | 10,000.00 | 10,200.00 | 10,200.00 | 42,800 |
| 2024-11-26 | 11,300.00 | 11,300.00 | 10,400.00 | 10,400.00 | 10,400.00 | 35,202 |
| 2024-11-25 | 11,400.00 | 11,500.00 | 10,500.00 | 11,100.00 | 11,100.00 | 96,493 |
| 2024-11-22 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 46,437 |
| 2024-11-21 | 9,600.00 | 9,700.00 | 9,300.00 | 9,600.00 | 9,600.00 | 16,000 |
| 2024-11-20 | 9,600.00 | 9,700.00 | 9,200.00 | 9,600.00 | 9,600.00 | 16,500 |
| 2024-11-19 | 9,700.00 | 9,800.00 | 9,300.00 | 9,600.00 | 9,600.00 | 22,400 |
| 2024-11-18 | 9,600.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 13,889 |
| 2024-11-15 | 9,900.00 | 10,100.00 | 9,100.00 | 9,600.00 | 9,600.00 | 19,156 |
| 2024-11-14 | 10,500.00 | 10,600.00 | 9,300.00 | 9,900.00 | 9,900.00 | 29,026 |
| 2024-11-13 | 10,800.00 | 10,800.00 | 9,900.00 | 10,200.00 | 10,200.00 | 50,707 |
| 2024-11-12 | 11,400.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | 40,302 |
| 2024-11-11 | 11,000.00 | 11,400.00 | 10,800.00 | 11,200.00 | 11,200.00 | 55,604 |
| 2024-11-08 | 11,000.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 32,381 |
| 2024-11-07 | 11,200.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | 36,500 |
| 2024-11-06 | 11,100.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 20,400 |
| 2024-11-05 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 19,028 |
| 2024-11-04 | 11,100.00 | 11,700.00 | 10,800.00 | 11,300.00 | 11,300.00 | 18,728 |
| 2024-11-01 | 11,600.00 | 11,600.00 | 11,000.00 | 11,500.00 | 11,500.00 | 51,612 |
| 2024-10-31 | 11,900.00 | 11,900.00 | 11,000.00 | 11,600.00 | 11,600.00 | 59,183 |
| 2024-10-30 | 12,100.00 | 12,200.00 | 11,000.00 | 11,900.00 | 11,900.00 | 34,316 |
| 2024-10-29 | 12,700.00 | 12,900.00 | 11,800.00 | 12,100.00 | 12,100.00 | 56,714 |
| 2024-10-28 | 11,000.00 | 12,100.00 | 10,600.00 | 12,100.00 | 12,100.00 | 54,321 |
| 2024-10-25 | 11,500.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 67,274 |
| 2024-10-24 | 11,900.00 | 12,300.00 | 11,500.00 | 11,500.00 | 11,500.00 | 56,561 |
| 2024-10-23 | 12,400.00 | 12,400.00 | 11,500.00 | 11,900.00 | 11,900.00 | 27,863 |
| 2024-10-22 | 12,400.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | 63,505 |
| 2024-10-21 | 13,000.00 | 13,000.00 | 12,300.00 | 12,400.00 | 12,400.00 | 37,599 |
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.