Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam
· Delayed Price · Currency is VND 11,950
-50 (-0.42%)
At close: Dec 5, 2025
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,050.00 | 12,350.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 2,195,562 |
| Dec 4, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.41% | 1,693,365 |
| Dec 3, 2025 | 11,850.00 | 12,050.00 | 11,800.00 | 12,050.00 | 12,050.00 | 1.69% | 1,815,407 |
| Dec 2, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.42% | 1,443,680 |
| Dec 1, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 1,208,694 |
| Nov 28, 2025 | 11,950.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.42% | 1,585,205 |
| Nov 27, 2025 | 12,000.00 | 12,100.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 1,195,775 |
| Nov 26, 2025 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.69% | 1,954,838 |
| Nov 25, 2025 | 12,100.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 4,611,276 |
| Nov 24, 2025 | 12,200.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 1,845,168 |
| Nov 21, 2025 | 12,200.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 1,827,365 |
| Nov 20, 2025 | 12,350.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 1,262,044 |
| Nov 19, 2025 | 12,400.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.40% | 2,668,836 |
| Nov 18, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.20% | 1,841,260 |
| Nov 17, 2025 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.40% | 2,193,456 |
| Nov 14, 2025 | 12,300.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.40% | 2,377,901 |
| Nov 13, 2025 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.40% | 2,428,487 |
| Nov 12, 2025 | 12,100.00 | 12,400.00 | 12,050.00 | 12,350.00 | 12,350.00 | 3.35% | 2,684,239 |
| Nov 11, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.84% | 1,557,470 |
| Nov 10, 2025 | 12,000.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 2,035,969 |
| Nov 7, 2025 | 12,200.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 2,539,910 |
| Nov 6, 2025 | 12,150.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | 0.41% | 3,195,313 |
| Nov 5, 2025 | 12,350.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.62% | 1,350,067 |
| Nov 4, 2025 | 11,800.00 | 12,450.00 | 11,700.00 | 12,350.00 | 12,350.00 | 4.22% | 3,472,902 |
| Nov 3, 2025 | 12,200.00 | 12,250.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.87% | 2,579,695 |
| Oct 31, 2025 | 12,350.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.21% | 2,074,669 |
| Oct 30, 2025 | 12,300.00 | 12,450.00 | 12,150.00 | 12,350.00 | 12,350.00 | 1.23% | 3,049,866 |
| Oct 29, 2025 | 12,200.00 | 12,300.00 | 12,050.00 | 12,200.00 | 12,200.00 | 0.83% | 2,193,926 |
| Oct 28, 2025 | 11,850.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 2.11% | 3,345,125 |
| Oct 27, 2025 | 12,200.00 | 12,350.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.07% | 2,920,470 |
| Oct 24, 2025 | 12,150.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.22% | 2,487,184 |
| Oct 23, 2025 | 12,350.00 | 12,550.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.41% | 5,256,576 |
| Oct 22, 2025 | 12,450.00 | 12,450.00 | 11,900.00 | 12,300.00 | 12,300.00 | - | 5,319,363 |
| Oct 21, 2025 | 12,300.00 | 12,600.00 | 12,050.00 | 12,300.00 | 12,300.00 | -0.81% | 6,368,670 |
| Oct 20, 2025 | 13,300.00 | 13,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | -6.77% | 10,601,320 |
| Oct 17, 2025 | 13,850.00 | 13,850.00 | 13,300.00 | 13,300.00 | 13,300.00 | -3.27% | 6,142,558 |
| Oct 16, 2025 | 13,750.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | 0.73% | 8,918,704 |
| Oct 15, 2025 | 13,450.00 | 13,750.00 | 13,150.00 | 13,650.00 | 13,650.00 | 2.25% | 5,896,548 |
| Oct 14, 2025 | 13,900.00 | 13,900.00 | 13,300.00 | 13,350.00 | 13,350.00 | -2.91% | 6,343,169 |
| Oct 13, 2025 | 13,150.00 | 14,050.00 | 13,150.00 | 13,750.00 | 13,750.00 | 4.56% | 9,925,254 |
| Oct 10, 2025 | 12,900.00 | 13,250.00 | 12,800.00 | 13,150.00 | 13,150.00 | 3.14% | 4,388,737 |
| Oct 9, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,750.00 | 12,750.00 | -0.39% | 4,418,146 |
| Oct 8, 2025 | 13,100.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.78% | 4,502,770 |
| Oct 7, 2025 | 13,300.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.27% | 3,719,918 |
| Oct 6, 2025 | 12,750.00 | 13,250.00 | 12,750.00 | 13,200.00 | 13,200.00 | 4.35% | 5,241,002 |
| Oct 3, 2025 | 13,100.00 | 13,300.00 | 12,650.00 | 12,650.00 | 12,650.00 | -3.44% | 7,748,678 |
| Oct 2, 2025 | 13,750.00 | 13,750.00 | 13,050.00 | 13,100.00 | 13,100.00 | -3.68% | 6,463,180 |
| Oct 1, 2025 | 13,500.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | 0.74% | 2,691,230 |
| Sep 30, 2025 | 13,850.00 | 13,850.00 | 13,250.00 | 13,500.00 | 13,500.00 | -2.53% | 6,699,630 |
| Sep 29, 2025 | 14,250.00 | 14,300.00 | 13,800.00 | 13,850.00 | 13,850.00 | -2.46% | 3,993,801 |