Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam · Delayed Price · Currency is VND 7,410.00
+20.00 (0.27%)
At close: Aug 28, 2026
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7,450.00 | 7,450.00 | 7,360.00 | 7,410.00 | 7,410.00 | 0.27% | 885,279 |
| Aug 27, 2026 | 7,520.00 | 7,580.00 | 7,350.00 | 7,390.00 | 7,390.00 | -1.47% | 1,242,648 |
| Aug 26, 2026 | 7,380.00 | 7,760.00 | 7,340.00 | 7,500.00 | 7,500.00 | 2.04% | 7,280,447 |
| Aug 25, 2026 | 7,500.00 | 7,530.00 | 7,300.00 | 7,350.00 | 7,350.00 | -1.87% | 1,215,720 |
| Aug 24, 2026 | 7,400.00 | 7,490.00 | 7,350.00 | 7,490.00 | 7,490.00 | 2.74% | 1,786,368 |
| Aug 21, 2026 | 7,180.00 | 7,380.00 | 7,120.00 | 7,290.00 | 7,290.00 | 1.53% | 2,899,819 |
| Aug 20, 2026 | 7,200.00 | 7,290.00 | 7,150.00 | 7,180.00 | 7,180.00 | -0.14% | 2,687,953 |
| Aug 19, 2026 | 7,270.00 | 7,380.00 | 7,170.00 | 7,190.00 | 7,190.00 | -0.83% | 1,047,032 |
| Aug 18, 2026 | 7,410.00 | 7,550.00 | 7,200.00 | 7,250.00 | 7,250.00 | -2.03% | 3,674,896 |
| Aug 17, 2026 | 7,430.00 | 7,520.00 | 7,320.00 | 7,400.00 | 7,400.00 | -0.40% | 1,160,892 |
| Aug 14, 2026 | 7,660.00 | 7,700.00 | 7,390.00 | 7,430.00 | 7,430.00 | -3.51% | 6,244,288 |
| Aug 13, 2026 | 7,950.00 | 8,080.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.14% | 2,748,823 |
| Aug 12, 2026 | 7,860.00 | 8,080.00 | 7,670.00 | 7,950.00 | 7,950.00 | 1.15% | 4,711,822 |
| Aug 11, 2026 | 7,990.00 | 8,190.00 | 7,840.00 | 7,860.00 | 7,860.00 | -0.88% | 3,285,945 |
| Aug 10, 2026 | 7,370.00 | 7,930.00 | 7,370.00 | 7,930.00 | 7,930.00 | 6.87% | 5,724,256 |
| Aug 7, 2026 | 7,220.00 | 7,600.00 | 7,200.00 | 7,420.00 | 7,420.00 | 2.77% | 4,296,340 |
| Aug 6, 2026 | 7,350.00 | 7,350.00 | 7,180.00 | 7,220.00 | 7,220.00 | -1.77% | 1,821,971 |
| Aug 5, 2026 | 7,410.00 | 7,470.00 | 7,260.00 | 7,350.00 | 7,350.00 | -0.41% | 1,120,776 |
| Aug 4, 2026 | 7,420.00 | 7,420.00 | 7,300.00 | 7,380.00 | 7,380.00 | -0.40% | 1,837,202 |
| Aug 3, 2026 | 7,200.00 | 7,450.00 | 7,180.00 | 7,410.00 | 7,410.00 | 3.20% | 2,801,104 |
| Jul 31, 2026 | 7,200.00 | 7,230.00 | 7,020.00 | 7,180.00 | 7,180.00 | -0.28% | 3,660,851 |
| Jul 30, 2026 | 7,060.00 | 7,200.00 | 7,040.00 | 7,200.00 | 7,200.00 | 1.98% | 2,974,365 |
| Jul 29, 2026 | 6,970.00 | 7,130.00 | 6,940.00 | 7,060.00 | 7,060.00 | 1.15% | 2,527,661 |
| Jul 28, 2026 | 6,410.00 | 7,100.00 | 6,410.00 | 6,980.00 | 6,980.00 | 4.33% | 3,591,563 |
| Jul 27, 2026 | 7,100.00 | 7,100.00 | 6,650.00 | 6,690.00 | 6,690.00 | -5.11% | 3,103,466 |
| Jul 24, 2026 | 7,230.00 | 7,230.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.49% | 1,430,658 |
| Jul 23, 2026 | 7,100.00 | 7,250.00 | 7,010.00 | 7,230.00 | 7,230.00 | 0.56% | 3,585,745 |
| Jul 22, 2026 | 7,310.00 | 7,360.00 | 7,030.00 | 7,190.00 | 7,190.00 | -1.51% | 2,400,572 |
| Jul 21, 2026 | 7,260.00 | 7,420.00 | 7,220.00 | 7,300.00 | 7,300.00 | -0.27% | 4,017,630 |
| Jul 20, 2026 | 7,710.00 | 7,900.00 | 7,320.00 | 7,320.00 | 7,320.00 | -6.87% | 2,896,600 |
| Jul 17, 2026 | 7,990.00 | 8,000.00 | 7,840.00 | 7,860.00 | 7,860.00 | -1.63% | 2,612,569 |
| Jul 16, 2026 | 8,010.00 | 8,080.00 | 7,600.00 | 7,990.00 | 7,990.00 | -0.13% | 3,416,078 |
| Jul 15, 2026 | 8,150.00 | 8,210.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 2,336,986 |
| Jul 14, 2026 | 8,060.00 | 8,240.00 | 7,990.00 | 8,150.00 | 8,150.00 | - | 1,838,086 |
| Jul 13, 2026 | 8,540.00 | 8,540.00 | 8,000.00 | 8,150.00 | 8,150.00 | -4.68% | 3,257,539 |
| Jul 10, 2026 | 8,610.00 | 8,660.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.16% | 939,344 |
| Jul 9, 2026 | 8,640.00 | 8,700.00 | 8,530.00 | 8,650.00 | 8,650.00 | - | 4,619,806 |
| Jul 8, 2026 | 8,640.00 | 8,730.00 | 8,630.00 | 8,650.00 | 8,650.00 | 0.23% | 1,767,470 |
| Jul 7, 2026 | 8,760.00 | 8,780.00 | 8,620.00 | 8,630.00 | 8,630.00 | -1.71% | 4,582,102 |
| Jul 6, 2026 | 8,940.00 | 8,950.00 | 8,700.00 | 8,780.00 | 8,780.00 | -1.46% | 1,517,204 |
| Jul 3, 2026 | 9,040.00 | 9,090.00 | 8,890.00 | 8,910.00 | 8,910.00 | -1.33% | 1,709,186 |
| Jul 2, 2026 | 9,120.00 | 9,150.00 | 9,030.00 | 9,030.00 | 9,030.00 | -0.88% | 1,053,572 |
| Jul 1, 2026 | 9,140.00 | 9,240.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.98% | 611,228 |
| Jun 30, 2026 | 9,100.00 | 9,340.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.21% | 978,229 |
| Jun 29, 2026 | 9,060.00 | 9,160.00 | 9,020.00 | 9,090.00 | 9,090.00 | 0.44% | 630,265 |
| Jun 26, 2026 | 9,530.00 | 9,550.00 | 9,470.00 | 9,550.00 | 9,050.00 | 0.53% | 1,022,686 |
| Jun 25, 2026 | 9,520.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,002.62 | -0.21% | 504,544 |
| Jun 24, 2026 | 9,600.00 | 9,600.00 | 9,420.00 | 9,520.00 | 9,021.57 | -0.52% | 446,830 |
| Jun 23, 2026 | 9,590.00 | 9,660.00 | 9,460.00 | 9,570.00 | 9,068.95 | -0.31% | 665,213 |
| Jun 22, 2026 | 9,610.00 | 9,620.00 | 9,500.00 | 9,600.00 | 9,097.38 | 0.42% | 602,648 |