Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam · Delayed Price · Currency is VND 7,230.00
+40.00 (0.56%)
At close: Jul 23, 2026
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 9,650.00 | 9,650.00 | 9,530.00 | 9,560.00 | 9,059.48 | -0.73% | 489,993 |
| Jun 18, 2026 | 9,670.00 | 9,690.00 | 9,620.00 | 9,630.00 | 9,125.81 | 0.10% | 460,457 |
| Jun 17, 2026 | 9,620.00 | 9,700.00 | 9,590.00 | 9,620.00 | 9,116.34 | 0.21% | 1,625,296 |
| Jun 16, 2026 | 9,620.00 | 9,660.00 | 9,600.00 | 9,600.00 | 9,097.38 | -0.10% | 526,406 |
| Jun 15, 2026 | 9,570.00 | 9,660.00 | 9,560.00 | 9,610.00 | 9,106.86 | 1.16% | 629,468 |
| Jun 12, 2026 | 9,530.00 | 9,710.00 | 9,500.00 | 9,500.00 | 9,002.62 | 0.53% | 1,451,514 |
| Jun 11, 2026 | 9,470.00 | 9,470.00 | 9,400.00 | 9,450.00 | 8,955.24 | -0.53% | 437,387 |
| Jun 10, 2026 | 9,320.00 | 9,510.00 | 9,320.00 | 9,500.00 | 9,002.62 | 1.17% | 1,071,867 |
| Jun 9, 2026 | 9,300.00 | 9,480.00 | 9,300.00 | 9,390.00 | 8,898.38 | 0.43% | 765,019 |
| Jun 8, 2026 | 9,370.00 | 9,470.00 | 9,340.00 | 9,350.00 | 8,860.47 | -1.89% | 2,774,784 |
| Jun 5, 2026 | 9,580.00 | 9,600.00 | 9,500.00 | 9,530.00 | 9,031.05 | -0.31% | 537,835 |
| Jun 4, 2026 | 9,600.00 | 9,690.00 | 9,540.00 | 9,560.00 | 9,059.48 | -0.42% | 4,816,172 |
| Jun 3, 2026 | 9,550.00 | 9,640.00 | 9,550.00 | 9,600.00 | 9,097.38 | 0.52% | 482,887 |
| Jun 2, 2026 | 9,640.00 | 9,700.00 | 9,550.00 | 9,550.00 | 9,050.00 | -1.24% | 1,085,461 |
| Jun 1, 2026 | 9,630.00 | 9,800.00 | 9,630.00 | 9,670.00 | 9,163.72 | 0.52% | 1,378,156 |
| May 29, 2026 | 9,700.00 | 9,700.00 | 9,580.00 | 9,620.00 | 9,116.34 | -0.62% | 1,507,734 |
| May 28, 2026 | 9,820.00 | 9,820.00 | 9,680.00 | 9,680.00 | 9,173.19 | -0.82% | 1,063,452 |
| May 27, 2026 | 9,820.00 | 9,860.00 | 9,760.00 | 9,760.00 | 9,249.01 | -0.61% | 2,612,492 |
| May 26, 2026 | 9,720.00 | 9,920.00 | 9,720.00 | 9,820.00 | 9,305.86 | 0.31% | 2,449,054 |
| May 25, 2026 | 9,790.00 | 9,790.00 | 9,700.00 | 9,790.00 | 9,277.43 | 0.62% | 3,459,402 |
| May 22, 2026 | 9,630.00 | 9,800.00 | 9,630.00 | 9,730.00 | 9,220.58 | 1.25% | 7,072,841 |
| May 21, 2026 | 9,800.00 | 9,850.00 | 9,600.00 | 9,610.00 | 9,106.86 | -1.84% | 2,317,486 |
| May 20, 2026 | 9,930.00 | 9,950.00 | 9,500.00 | 9,790.00 | 9,277.43 | -1.51% | 1,989,750 |
| May 19, 2026 | 9,990.00 | 10,000.00 | 9,880.00 | 9,940.00 | 9,419.58 | -0.40% | 1,271,214 |
| May 18, 2026 | 9,970.00 | 9,990.00 | 9,910.00 | 9,980.00 | 9,457.49 | -0.10% | 1,740,904 |