Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam · Delayed Price · Currency is VND 11,150
+100 (0.90%)
At close: Jan 19, 2026
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 11,100.00 | 11,450.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.90% | 4,175,950 |
| Jan 16, 2026 | 11,450.00 | 11,500.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 5,060,865 |
| Jan 15, 2026 | 11,300.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | 0.89% | 5,161,325 |
| Jan 14, 2026 | 10,900.00 | 11,400.00 | 10,850.00 | 11,250.00 | 11,250.00 | 2.74% | 6,705,584 |
| Jan 13, 2026 | 11,150.00 | 11,150.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 2,582,210 |
| Jan 12, 2026 | 10,900.00 | 11,050.00 | 10,650.00 | 11,000.00 | 11,000.00 | 1.85% | 4,326,065 |
| Jan 9, 2026 | 10,700.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 0.93% | 4,317,074 |
| Jan 8, 2026 | 10,850.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 3,122,944 |
| Jan 7, 2026 | 10,600.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | 2.86% | 2,779,765 |
| Jan 6, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.41% | 4,308,430 |
| Jan 5, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.93% | 2,525,558 |
| Dec 31, 2025 | 10,800.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 2,513,164 |
| Dec 30, 2025 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.47% | 1,262,208 |
| Dec 29, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,750.00 | - | 1,837,716 |
| Dec 26, 2025 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | -0.92% | 4,002,181 |
| Dec 25, 2025 | 11,050.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.36% | 2,159,625 |
| Dec 24, 2025 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.45% | 2,638,805 |
| Dec 23, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.45% | 3,677,210 |
| Dec 22, 2025 | 11,000.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.92% | 2,888,730 |
| Dec 19, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 3,385,400 |
| Dec 18, 2025 | 11,000.00 | 11,000.00 | 10,850.00 | 10,950.00 | 10,950.00 | -0.45% | 1,715,484 |
| Dec 17, 2025 | 11,000.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | -0.45% | 3,178,109 |
| Dec 16, 2025 | 10,750.00 | 11,150.00 | 10,600.00 | 11,050.00 | 11,050.00 | 2.79% | 3,206,916 |
| Dec 15, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | -0.46% | 2,820,336 |
| Dec 12, 2025 | 11,300.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | -4.00% | 6,575,847 |
| Dec 11, 2025 | 11,650.00 | 11,850.00 | 11,250.00 | 11,250.00 | 11,250.00 | -3.85% | 6,935,199 |
| Dec 10, 2025 | 12,000.00 | 12,250.00 | 11,600.00 | 11,700.00 | 11,700.00 | -4.10% | 12,081,040 |
| Dec 9, 2025 | 11,900.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | 2.95% | 4,060,635 |
| Dec 8, 2025 | 12,050.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.84% | 1,126,155 |
| Dec 5, 2025 | 12,050.00 | 12,350.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 2,195,562 |
| Dec 4, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.41% | 1,693,365 |
| Dec 3, 2025 | 11,850.00 | 12,050.00 | 11,800.00 | 12,050.00 | 12,050.00 | 1.69% | 1,815,407 |
| Dec 2, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.42% | 1,443,680 |
| Dec 1, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 1,208,694 |
| Nov 28, 2025 | 11,950.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.42% | 1,585,205 |
| Nov 27, 2025 | 12,000.00 | 12,100.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 1,195,775 |
| Nov 26, 2025 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.69% | 1,954,838 |
| Nov 25, 2025 | 12,100.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 4,611,276 |
| Nov 24, 2025 | 12,200.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 1,845,168 |
| Nov 21, 2025 | 12,200.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 1,827,365 |
| Nov 20, 2025 | 12,350.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 1,262,044 |
| Nov 19, 2025 | 12,400.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.40% | 2,668,836 |
| Nov 18, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.20% | 1,841,260 |
| Nov 17, 2025 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.40% | 2,193,456 |
| Nov 14, 2025 | 12,300.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.40% | 2,377,901 |
| Nov 13, 2025 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.40% | 2,428,487 |
| Nov 12, 2025 | 12,100.00 | 12,400.00 | 12,050.00 | 12,350.00 | 12,350.00 | 3.35% | 2,684,239 |
| Nov 11, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.84% | 1,557,470 |
| Nov 10, 2025 | 12,000.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 2,035,969 |
| Nov 7, 2025 | 12,200.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 2,539,910 |