Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 12,600.00 | 13,400.00 | 12,100.00 | 13,000.00 | 13,000.00 | 78,514 |
| 2024-10-17 | 13,200.00 | 13,200.00 | 12,400.00 | 12,600.00 | 12,600.00 | 84,564 |
| 2024-10-16 | 13,500.00 | 13,900.00 | 12,600.00 | 13,200.00 | 13,200.00 | 131,530 |
| 2024-10-15 | 11,500.00 | 12,700.00 | 11,500.00 | 12,700.00 | 12,700.00 | 74,505 |
| 2024-10-14 | 12,300.00 | 12,700.00 | 11,100.00 | 11,600.00 | 11,600.00 | 97,123 |
| 2024-10-11 | 13,000.00 | 13,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 89,636 |
| 2024-10-10 | 13,500.00 | 13,900.00 | 12,800.00 | 13,300.00 | 13,300.00 | 64,575 |
| 2024-10-09 | 14,200.00 | 14,900.00 | 13,100.00 | 13,500.00 | 13,500.00 | 75,006 |
| 2024-10-08 | 14,100.00 | 15,900.00 | 13,800.00 | 14,200.00 | 14,200.00 | 38,081 |
| 2024-10-07 | 13,600.00 | 14,900.00 | 12,300.00 | 14,900.00 | 14,900.00 | 237,361 |
| 2024-10-04 | 15,400.00 | 16,400.00 | 13,600.00 | 13,600.00 | 13,600.00 | 121,571 |
| 2024-10-03 | 14,900.00 | 15,100.00 | 13,800.00 | 15,100.00 | 15,100.00 | 142,107 |
| 2024-10-02 | 13,800.00 | 13,800.00 | 12,700.00 | 13,800.00 | 13,800.00 | 237,441 |
| 2024-10-01 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 36,385 |
| 2024-09-30 | 10,500.00 | 11,500.00 | 10,200.00 | 11,500.00 | 11,500.00 | 177,753 |
| 2024-09-27 | 11,900.00 | 11,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 48,290 |
| 2024-09-26 | 11,000.00 | 11,900.00 | 10,600.00 | 11,300.00 | 11,300.00 | 74,069 |
| 2024-09-25 | 11,300.00 | 12,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 127,868 |
| 2024-09-24 | 11,300.00 | 11,300.00 | 9,400.00 | 11,300.00 | 11,300.00 | 248,195 |
| 2024-09-23 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 45,010 |
| 2024-09-20 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 31,319 |
| 2024-09-19 | 8,000.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | 141,690 |
| 2024-09-18 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 64,625 |
| 2024-09-17 | 7,100.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 36,857 |
| 2024-09-16 | 6,200.00 | 6,600.00 | 5,900.00 | 6,600.00 | 6,600.00 | 49,399 |
| 2024-09-13 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 22,109 |
| 2024-09-12 | 5,800.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 28,600 |
| 2024-09-11 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 15,700 |
| 2024-09-10 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 23,013 |
| 2024-09-09 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 38,158 |
| 2024-09-06 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 21,945 |
| 2024-09-05 | 7,300.00 | 7,300.00 | 6,500.00 | 6,700.00 | 6,700.00 | 85,411 |
| 2024-09-04 | 7,200.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | 105,083 |
| 2024-08-30 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 17,544 |
| 2024-08-29 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 13,900 |
| 2024-08-28 | 7,700.00 | 8,200.00 | 7,700.00 | 8,000.00 | 8,000.00 | 18,600 |
| 2024-08-27 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 17,514 |
| 2024-08-26 | 8,800.00 | 9,000.00 | 8,100.00 | 8,300.00 | 8,300.00 | 41,800 |
| 2024-08-23 | 8,400.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 30,743 |
| 2024-08-22 | 9,000.00 | 9,100.00 | 8,400.00 | 8,600.00 | 8,600.00 | 48,915 |
| 2024-08-21 | 10,300.00 | 10,300.00 | 8,600.00 | 9,000.00 | 9,000.00 | 84,380 |
| 2024-08-20 | 8,900.00 | 9,800.00 | 8,700.00 | 9,500.00 | 9,500.00 | 104,105 |
| 2024-08-19 | 10,600.00 | 10,600.00 | 8,800.00 | 9,000.00 | 9,000.00 | 213,825 |
| 2024-08-16 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 12,752 |
| 2024-08-15 | 7,300.00 | 8,900.00 | 7,300.00 | 8,900.00 | 8,900.00 | 401,329 |
| 2024-08-14 | 8,600.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | 10,244 |
| 2024-08-13 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 14,502 |
| 2024-08-12 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 16,223 |
| 2024-08-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 16,003 |
| 2024-08-08 | 12,300.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | 47,117 |
| 2024-08-07 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 7,500 |
| 2024-08-06 | 14,900.00 | 15,000.00 | 13,200.00 | 13,500.00 | 13,500.00 | 6,900 |
| 2024-08-05 | 15,000.00 | 15,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 31,700 |
| 2024-08-02 | 15,000.00 | 15,600.00 | 14,700.00 | 15,400.00 | 15,400.00 | 12,502 |
| 2024-08-01 | 15,700.00 | 16,100.00 | 15,300.00 | 16,100.00 | 16,100.00 | 10,600 |
| 2024-07-31 | 16,500.00 | 16,900.00 | 16,000.00 | 16,900.00 | 16,900.00 | 7,900 |
| 2024-07-30 | 16,800.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1,402 |
| 2024-07-29 | 17,000.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,900.00 | 5,000 |
| 2024-07-26 | 17,700.00 | 17,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 8,210 |
| 2024-07-25 | 15,300.00 | 16,900.00 | 15,300.00 | 16,500.00 | 16,500.00 | 13,422 |
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.