Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam · Delayed Price · Currency is VND 10,250
+100 (0.99%)
At close: May 4, 2026
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,100.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.00% | 1,151,690 |
| Apr 28, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 1,225,161 |
| Apr 24, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 2,132,207 |
| Apr 23, 2026 | 10,250.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | -0.49% | 2,311,089 |
| Apr 22, 2026 | 10,300.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.49% | 3,476,853 |
| Apr 21, 2026 | 10,450.00 | 10,550.00 | 10,250.00 | 10,300.00 | 10,300.00 | -1.44% | 3,179,253 |
| Apr 20, 2026 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 2,024,704 |
| Apr 17, 2026 | 10,500.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 2,719,246 |
| Apr 16, 2026 | 10,550.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 3,006,233 |
| Apr 15, 2026 | 10,700.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.40% | 2,206,906 |
| Apr 14, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.42% | 3,492,025 |
| Apr 13, 2026 | 10,450.00 | 10,900.00 | 10,350.00 | 10,550.00 | 10,550.00 | 0.48% | 5,532,970 |
| Apr 10, 2026 | 10,750.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 2,617,177 |
| Apr 9, 2026 | 10,250.00 | 10,900.00 | 10,100.00 | 10,700.00 | 10,700.00 | 4.90% | 7,915,017 |
| Apr 8, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 2,839,359 |
| Apr 7, 2026 | 10,000.00 | 10,050.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.20% | 633,160 |
| Apr 6, 2026 | 10,050.00 | 10,100.00 | 9,950.00 | 9,980.00 | 9,980.00 | -1.19% | 2,273,987 |
| Apr 3, 2026 | 10,100.00 | 10,150.00 | 9,970.00 | 10,100.00 | 10,100.00 | - | 3,021,840 |
| Apr 2, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 1,515,167 |
| Apr 1, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 3,261,682 |
| Mar 31, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 2,037,983 |
| Mar 30, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | -1.45% | 3,583,524 |
| Mar 27, 2026 | 10,150.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 1.97% | 2,711,174 |
| Mar 26, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.93% | 2,422,082 |
| Mar 25, 2026 | 10,150.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 2.48% | 3,931,100 |
| Mar 24, 2026 | 10,100.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 2,078,950 |
| Mar 23, 2026 | 10,050.00 | 10,050.00 | 9,750.00 | 10,050.00 | 10,050.00 | -0.50% | 2,879,041 |
| Mar 20, 2026 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.49% | 1,256,974 |
| Mar 19, 2026 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 1,405,605 |
| Mar 18, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 1,149,423 |
| Mar 17, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.49% | 1,887,096 |
| Mar 16, 2026 | 10,200.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.49% | 1,333,537 |
| Mar 13, 2026 | 9,970.00 | 10,350.00 | 9,970.00 | 10,150.00 | 10,150.00 | 1.00% | 1,785,869 |
| Mar 12, 2026 | 10,150.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | -1.47% | 1,125,584 |
| Mar 11, 2026 | 9,750.00 | 10,250.00 | 9,710.00 | 10,200.00 | 10,200.00 | 5.70% | 2,447,032 |
| Mar 10, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,650.00 | 9,650.00 | 1.69% | 2,276,479 |
| Mar 9, 2026 | 9,800.00 | 9,850.00 | 9,490.00 | 9,490.00 | 9,490.00 | -6.96% | 9,587,825 |
| Mar 6, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 2,732,957 |
| Mar 5, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,788,985 |
| Mar 4, 2026 | 10,250.00 | 10,300.00 | 9,980.00 | 10,200.00 | 10,200.00 | -0.97% | 10,076,851 |
| Mar 3, 2026 | 10,350.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.48% | 3,427,708 |
| Mar 2, 2026 | 10,150.00 | 10,500.00 | 10,150.00 | 10,350.00 | 10,350.00 | -3.27% | 5,478,987 |
| 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 |