Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam · Delayed Price · Currency is VND 12,350
+150 (1.23%)
At close: Oct 30, 2025
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,350.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.21% | 2,074,669 |
| Oct 30, 2025 | 12,300.00 | 12,450.00 | 12,150.00 | 12,350.00 | 12,350.00 | 1.23% | 3,049,866 |
| Oct 29, 2025 | 12,200.00 | 12,300.00 | 12,050.00 | 12,200.00 | 12,200.00 | 0.83% | 2,193,926 |
| Oct 28, 2025 | 11,850.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 2.11% | 3,345,125 |
| Oct 27, 2025 | 12,200.00 | 12,350.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.07% | 2,920,470 |
| Oct 24, 2025 | 12,150.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.22% | 2,487,184 |
| Oct 23, 2025 | 12,350.00 | 12,550.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.41% | 5,256,576 |
| Oct 22, 2025 | 12,450.00 | 12,450.00 | 11,900.00 | 12,300.00 | 12,300.00 | - | 5,319,363 |
| Oct 21, 2025 | 12,300.00 | 12,600.00 | 12,050.00 | 12,300.00 | 12,300.00 | -0.81% | 6,368,670 |
| Oct 20, 2025 | 13,300.00 | 13,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | -6.77% | 10,601,320 |
| Oct 17, 2025 | 13,850.00 | 13,850.00 | 13,300.00 | 13,300.00 | 13,300.00 | -3.27% | 6,142,558 |
| Oct 16, 2025 | 13,750.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | 0.73% | 8,918,704 |
| Oct 15, 2025 | 13,450.00 | 13,750.00 | 13,150.00 | 13,650.00 | 13,650.00 | 2.25% | 5,896,548 |
| Oct 14, 2025 | 13,900.00 | 13,900.00 | 13,300.00 | 13,350.00 | 13,350.00 | -2.91% | 6,343,169 |
| Oct 13, 2025 | 13,150.00 | 14,050.00 | 13,150.00 | 13,750.00 | 13,750.00 | 4.56% | 9,925,254 |
| Oct 10, 2025 | 12,900.00 | 13,250.00 | 12,800.00 | 13,150.00 | 13,150.00 | 3.14% | 4,388,737 |
| Oct 9, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,750.00 | 12,750.00 | -0.39% | 4,418,146 |
| Oct 8, 2025 | 13,100.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.78% | 4,502,770 |
| Oct 7, 2025 | 13,300.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.27% | 3,719,918 |
| Oct 6, 2025 | 12,750.00 | 13,250.00 | 12,750.00 | 13,200.00 | 13,200.00 | 4.35% | 5,241,002 |
| Oct 3, 2025 | 13,100.00 | 13,300.00 | 12,650.00 | 12,650.00 | 12,650.00 | -3.44% | 7,748,678 |
| Oct 2, 2025 | 13,750.00 | 13,750.00 | 13,050.00 | 13,100.00 | 13,100.00 | -3.68% | 6,463,180 |
| Oct 1, 2025 | 13,500.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | 0.74% | 2,691,230 |
| Sep 30, 2025 | 13,850.00 | 13,850.00 | 13,250.00 | 13,500.00 | 13,500.00 | -2.53% | 6,699,630 |
| Sep 29, 2025 | 14,250.00 | 14,300.00 | 13,800.00 | 13,850.00 | 13,850.00 | -2.46% | 3,993,801 |
| Sep 26, 2025 | 14,150.00 | 14,650.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.07% | 14,670,460 |
| Sep 25, 2025 | 14,000.00 | 14,350.00 | 13,900.00 | 14,050.00 | 14,050.00 | 0.36% | 6,471,294 |
| Sep 24, 2025 | 13,500.00 | 14,000.00 | 13,350.00 | 14,000.00 | 14,000.00 | 4.09% | 4,999,801 |
| Sep 23, 2025 | 13,600.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 2,634,418 |
| Sep 22, 2025 | 13,850.00 | 13,900.00 | 13,350.00 | 13,400.00 | 13,400.00 | -3.60% | 6,744,027 |
| Sep 19, 2025 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.36% | 3,281,742 |
| Sep 18, 2025 | 13,750.00 | 14,100.00 | 13,600.00 | 13,950.00 | 13,950.00 | 2.57% | 4,359,704 |
| Sep 17, 2025 | 14,150.00 | 14,200.00 | 13,600.00 | 13,600.00 | 13,600.00 | -3.55% | 5,610,255 |
| Sep 16, 2025 | 14,600.00 | 14,650.00 | 13,700.00 | 14,100.00 | 14,100.00 | -15.32% | 17,786,990 |
| Sep 15, 2025 | 16,400.00 | 16,800.00 | 16,200.00 | 16,650.00 | 13,569.88 | 4.72% | 21,020,260 |
| Sep 12, 2025 | 14,950.00 | 15,900.00 | 14,850.00 | 15,900.00 | 12,958.62 | 6.71% | 20,334,960 |
| Sep 11, 2025 | 14,950.00 | 15,000.00 | 14,500.00 | 14,900.00 | 12,143.61 | -0.33% | 3,766,665 |
| Sep 10, 2025 | 15,200.00 | 15,200.00 | 14,850.00 | 14,950.00 | 12,184.36 | -0.66% | 2,809,214 |
| Sep 9, 2025 | 14,550.00 | 15,100.00 | 14,550.00 | 15,050.00 | 12,265.86 | 3.44% | 4,570,088 |
| Sep 8, 2025 | 14,700.00 | 14,900.00 | 14,500.00 | 14,550.00 | 11,858.36 | -1.69% | 6,973,147 |
| Sep 5, 2025 | 15,200.00 | 15,400.00 | 14,800.00 | 14,800.00 | 12,062.11 | -2.63% | 8,065,581 |
| Sep 4, 2025 | 15,450.00 | 15,800.00 | 15,200.00 | 15,200.00 | 12,388.12 | -0.65% | 8,129,049 |
| Sep 3, 2025 | 15,000.00 | 15,400.00 | 14,900.00 | 15,300.00 | 12,469.62 | 2.68% | 8,410,731 |
| Aug 29, 2025 | 14,750.00 | 15,000.00 | 14,450.00 | 14,900.00 | 12,143.61 | 1.36% | 6,276,765 |
| Aug 28, 2025 | 14,400.00 | 14,750.00 | 14,250.00 | 14,700.00 | 11,980.61 | 2.08% | 4,949,168 |
| Aug 27, 2025 | 13,600.00 | 14,400.00 | 13,500.00 | 14,400.00 | 11,736.11 | 6.67% | 8,426,630 |
| Aug 26, 2025 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 11,002.60 | 3.05% | 2,427,878 |
| Aug 25, 2025 | 13,450.00 | 13,650.00 | 13,050.00 | 13,100.00 | 10,676.60 | -2.24% | 3,460,996 |
| Aug 22, 2025 | 14,050.00 | 14,050.00 | 13,200.00 | 13,400.00 | 10,921.10 | -4.96% | 7,445,418 |
| Aug 21, 2025 | 14,600.00 | 14,600.00 | 14,000.00 | 14,100.00 | 11,491.61 | -2.42% | 6,611,655 |