Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam · Delayed Price · Currency is VND 9,730.00
+120.00 (1.25%)
At close: May 22, 2026
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,630.00 | 9,800.00 | 9,630.00 | 9,730.00 | 9,730.00 | 1.25% | 7,072,841 |
| May 21, 2026 | 9,800.00 | 9,850.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.84% | 2,317,486 |
| May 20, 2026 | 9,930.00 | 9,950.00 | 9,500.00 | 9,790.00 | 9,790.00 | -1.51% | 1,989,750 |
| May 19, 2026 | 9,990.00 | 10,000.00 | 9,880.00 | 9,940.00 | 9,940.00 | -0.40% | 1,271,214 |
| May 18, 2026 | 9,970.00 | 9,990.00 | 9,910.00 | 9,980.00 | 9,980.00 | -0.10% | 1,740,904 |
| May 15, 2026 | 9,990.00 | 10,050.00 | 9,990.00 | 9,990.00 | 9,990.00 | - | 1,292,547 |
| May 14, 2026 | 10,000.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.10% | 1,919,376 |
| May 13, 2026 | 10,050.00 | 10,050.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.50% | 1,445,586 |
| May 12, 2026 | 10,050.00 | 10,100.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.50% | 1,016,228 |
| May 11, 2026 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 1,173,893 |
| May 8, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.50% | 1,429,349 |
| May 7, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 1,184,163 |
| May 6, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.49% | 1,055,790 |
| May 5, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 823,674 |
| May 4, 2026 | 10,150.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | 0.99% | 1,537,601 |
| 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 |