Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam · Delayed Price · Currency is VND 10,700
-50 (-0.47%)
At close: Feb 27, 2026
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.47% | 2,181,136 |
| Feb 26, 2026 | 10,900.00 | 11,000.00 | 10,700.00 | 10,750.00 | 10,750.00 | -1.38% | 1,802,550 |
| Feb 25, 2026 | 10,750.00 | 11,050.00 | 10,750.00 | 10,900.00 | 10,900.00 | 1.87% | 5,464,381 |
| Feb 24, 2026 | 10,700.00 | 10,750.00 | 10,650.00 | 10,700.00 | 10,700.00 | -0.47% | 1,825,963 |
| Feb 23, 2026 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.94% | 1,793,834 |
| Feb 13, 2026 | 10,550.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.95% | 1,217,369 |
| Feb 12, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.47% | 978,856 |
| Feb 11, 2026 | 10,500.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.44% | 1,864,420 |
| Feb 10, 2026 | 10,500.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.48% | 1,844,537 |
| Feb 9, 2026 | 10,500.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,500.00 | 0.48% | 1,306,358 |
| Feb 6, 2026 | 10,550.00 | 10,600.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.88% | 3,906,845 |
| Feb 5, 2026 | 10,800.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 2,131,178 |
| Feb 4, 2026 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.47% | 2,006,383 |
| Feb 3, 2026 | 10,600.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1.42% | 2,901,694 |
| Feb 2, 2026 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 2,181,033 |
| Jan 30, 2026 | 10,600.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 2,706,756 |
| Jan 29, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.47% | 5,741,236 |
| Jan 28, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | - | 3,379,398 |
| Jan 27, 2026 | 10,700.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.47% | 2,551,143 |
| Jan 26, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,650.00 | 10,650.00 | -1.84% | 3,291,625 |
| Jan 23, 2026 | 11,000.00 | 11,150.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.81% | 1,878,405 |
| Jan 22, 2026 | 10,850.00 | 11,200.00 | 10,800.00 | 11,050.00 | 11,050.00 | 3.27% | 3,827,095 |
| Jan 21, 2026 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.17% | 5,237,767 |
| Jan 20, 2026 | 11,150.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.90% | 3,234,016 |
| 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 |