Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam · Delayed Price · Currency is VND 13,950
+350 (2.57%)
At close: Sep 18, 2025
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 14,950.00 | 14,950.00 | 14,100.00 | 14,450.00 | 11,776.86 | -3.02% | 7,734,576 |
| Aug 19, 2025 | 14,800.00 | 15,300.00 | 14,800.00 | 14,900.00 | 12,143.61 | 1.71% | 13,667,350 |
| Aug 18, 2025 | 14,200.00 | 14,750.00 | 14,200.00 | 14,650.00 | 11,939.86 | 3.90% | 7,241,110 |
| Aug 15, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,100.00 | 11,491.61 | -2.42% | 6,094,635 |
| Aug 14, 2025 | 14,750.00 | 14,800.00 | 14,350.00 | 14,450.00 | 11,776.86 | -1.03% | 4,064,868 |
| Aug 13, 2025 | 14,100.00 | 14,650.00 | 14,000.00 | 14,600.00 | 11,899.11 | 4.29% | 9,028,570 |
| Aug 12, 2025 | 14,350.00 | 14,350.00 | 13,700.00 | 14,000.00 | 11,410.11 | -2.10% | 4,591,483 |
| Aug 11, 2025 | 14,000.00 | 14,450.00 | 13,950.00 | 14,300.00 | 11,654.61 | 2.88% | 5,113,816 |
| Aug 8, 2025 | 14,150.00 | 14,200.00 | 13,650.00 | 13,900.00 | 11,328.61 | -0.36% | 5,259,302 |
| Aug 7, 2025 | 13,600.00 | 13,950.00 | 13,400.00 | 13,950.00 | 11,369.36 | 3.72% | 5,228,698 |
| Aug 6, 2025 | 13,250.00 | 13,450.00 | 13,200.00 | 13,450.00 | 10,961.85 | 1.89% | 2,242,003 |
| Aug 5, 2025 | 13,400.00 | 13,650.00 | 13,000.00 | 13,200.00 | 10,758.10 | -0.75% | 5,661,517 |
| Aug 4, 2025 | 13,100.00 | 13,350.00 | 13,100.00 | 13,300.00 | 10,839.60 | 1.14% | 1,688,104 |
| Aug 1, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,150.00 | 10,717.35 | -0.75% | 2,800,030 |
| Jul 31, 2025 | 13,350.00 | 13,500.00 | 13,050.00 | 13,250.00 | 10,798.85 | 0.76% | 2,896,860 |
| Jul 30, 2025 | 13,250.00 | 13,400.00 | 13,000.00 | 13,150.00 | 10,717.35 | - | 2,545,584 |
| Jul 29, 2025 | 14,000.00 | 14,000.00 | 13,150.00 | 13,150.00 | 10,717.35 | -4.36% | 8,357,427 |
| Jul 28, 2025 | 13,300.00 | 13,900.00 | 13,250.00 | 13,750.00 | 11,206.35 | 4.17% | 7,155,834 |
| Jul 25, 2025 | 13,300.00 | 13,350.00 | 13,150.00 | 13,200.00 | 10,758.10 | - | 3,851,121 |
| Jul 24, 2025 | 13,300.00 | 13,350.00 | 13,100.00 | 13,200.00 | 10,758.10 | -0.38% | 3,294,087 |
| Jul 23, 2025 | 13,200.00 | 13,500.00 | 13,200.00 | 13,250.00 | 10,798.85 | 0.38% | 3,741,430 |
| Jul 22, 2025 | 13,050.00 | 13,200.00 | 12,950.00 | 13,200.00 | 10,758.10 | 0.76% | 3,499,167 |
| Jul 21, 2025 | 13,300.00 | 13,400.00 | 13,050.00 | 13,100.00 | 10,676.60 | - | 4,332,111 |
| Jul 18, 2025 | 13,300.00 | 13,600.00 | 13,100.00 | 13,100.00 | 10,676.60 | -0.76% | 5,947,711 |
| Jul 17, 2025 | 13,250.00 | 13,450.00 | 13,050.00 | 13,200.00 | 10,758.10 | 1.54% | 5,031,476 |
| Jul 16, 2025 | 12,900.00 | 13,300.00 | 12,900.00 | 13,000.00 | 10,595.10 | 0.39% | 3,663,656 |
| Jul 15, 2025 | 13,150.00 | 13,400.00 | 12,950.00 | 12,950.00 | 10,554.35 | -1.15% | 4,694,345 |
| Jul 14, 2025 | 12,700.00 | 13,100.00 | 12,600.00 | 13,100.00 | 10,676.60 | 3.15% | 3,771,478 |
| Jul 11, 2025 | 12,850.00 | 12,950.00 | 12,700.00 | 12,700.00 | 10,350.60 | -0.78% | 2,580,412 |
| Jul 10, 2025 | 13,000.00 | 13,100.00 | 12,700.00 | 12,800.00 | 10,432.10 | -1.16% | 3,075,150 |
| Jul 9, 2025 | 13,000.00 | 13,000.00 | 12,850.00 | 12,950.00 | 10,554.35 | - | 3,084,025 |
| Jul 8, 2025 | 12,700.00 | 13,050.00 | 12,650.00 | 12,950.00 | 10,554.35 | 2.37% | 4,211,816 |