Investment And Construction JSC No1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 824 |
| 2026-10-16 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 501 |
| 2026-10-15 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 710 |
| 2026-10-14 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 300 |
| 2026-10-12 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,202 |
| 2026-10-09 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 500 |
| 2026-10-08 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 900 |
| 2026-10-06 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,900 |
| 2026-10-05 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2,800 |
| 2026-10-02 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 11,604 |
| 2026-10-01 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 21,303 |
| 2026-09-30 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,000 |
| 2026-09-29 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,700 |
| 2026-09-28 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,103 |
| 2026-09-24 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 10,902 |
| 2026-09-23 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,700 |
| 2026-09-22 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,800 |
| 2026-09-21 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 5,333 |
| 2026-09-18 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6,301 |
| 2026-09-17 | 4,800.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 6,746 |
| 2026-09-16 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 5,352 |
| 2026-09-15 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 7,520 |
| 2026-09-14 | 4,600.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 12,300 |
| 2026-09-11 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,000 |
| 2026-09-10 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
| 2026-09-09 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 100 |
| 2026-09-08 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,500 |
| 2026-09-07 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 200 |
| 2026-09-03 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 3,000 |
| 2026-08-28 | 4,700.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 2,600 |
| 2026-08-27 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 400 |
| 2026-08-26 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 49,008 |
| 2026-08-25 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 900 |
| 2026-08-24 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 12,020 |
| 2026-08-21 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 55,068 |
| 2026-08-20 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,101 |
| 2026-08-19 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2,200 |
| 2026-08-14 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 57,200 |
| 2026-08-13 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,700 |
| 2026-08-12 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 9,800 |
| 2026-08-11 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 4,200 |
| 2026-08-10 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2,300 |
| 2026-08-07 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 1,500 |
| 2026-08-06 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 600 |
| 2026-08-05 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 1,409 |
| 2026-08-04 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,660 |
| 2026-08-03 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 1,900 |
| 2026-07-31 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 3,400 |
| 2026-07-30 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 53,600 |
| 2026-07-29 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 10,000 |
| 2026-07-28 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 600 |
| 2026-07-24 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,100 |
| 2026-07-23 | 4,700.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 5,700 |
| 2026-07-21 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5,000 |
| 2026-07-20 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 1,200 |
| 2026-07-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,200 |
| 2026-07-16 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,200 |
| 2026-07-15 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2,755 |
| 2026-07-14 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 202 |
| 2026-07-13 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,610 |
Page 1 of 2 · 114 trading daysOlder →
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.