Becamex Infrastructure Development JSC (HOSE:IJC)
Vietnam
· Delayed Price · Currency is VND 9,490.00
-710.00 (-6.96%)
At close: Mar 9, 2026
HOSE:IJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 10,500.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.48% | 1,844,537 |
| Feb 9, 2026 | 10,500.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,500.00 | 0.48% | 1,306,358 |
| Feb 6, 2026 | 10,550.00 | 10,600.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.88% | 3,906,845 |
| Feb 5, 2026 | 10,800.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 2,131,178 |
| Feb 4, 2026 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.47% | 2,006,383 |
| Feb 3, 2026 | 10,600.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1.42% | 2,901,694 |
| Feb 2, 2026 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 2,181,033 |
| Jan 30, 2026 | 10,600.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 2,706,756 |
| Jan 29, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.47% | 5,741,236 |
| Jan 28, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | - | 3,379,398 |
| Jan 27, 2026 | 10,700.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.47% | 2,551,143 |
| Jan 26, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,650.00 | 10,650.00 | -1.84% | 3,291,625 |
| Jan 23, 2026 | 11,000.00 | 11,150.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.81% | 1,878,405 |
| Jan 22, 2026 | 10,850.00 | 11,200.00 | 10,800.00 | 11,050.00 | 11,050.00 | 3.27% | 3,827,095 |
| Jan 21, 2026 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.17% | 5,237,767 |
| Jan 20, 2026 | 11,150.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.90% | 3,234,016 |
| Jan 19, 2026 | 11,100.00 | 11,450.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.90% | 4,175,950 |
| Jan 16, 2026 | 11,450.00 | 11,500.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 5,060,865 |
| Jan 15, 2026 | 11,300.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | 0.89% | 5,161,325 |
| Jan 14, 2026 | 10,900.00 | 11,400.00 | 10,850.00 | 11,250.00 | 11,250.00 | 2.74% | 6,705,584 |
| Jan 13, 2026 | 11,150.00 | 11,150.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 2,582,210 |
| Jan 12, 2026 | 10,900.00 | 11,050.00 | 10,650.00 | 11,000.00 | 11,000.00 | 1.85% | 4,326,065 |
| Jan 9, 2026 | 10,700.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | 0.93% | 4,317,074 |
| Jan 8, 2026 | 10,850.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 3,122,944 |
| Jan 7, 2026 | 10,600.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | 2.86% | 2,779,765 |
| Jan 6, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.41% | 4,308,430 |
| Jan 5, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.93% | 2,525,558 |
| Dec 31, 2025 | 10,800.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 2,513,164 |
| Dec 30, 2025 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.47% | 1,262,208 |
| Dec 29, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,750.00 | - | 1,837,716 |
| Dec 26, 2025 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | -0.92% | 4,002,181 |
| Dec 25, 2025 | 11,050.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.36% | 2,159,625 |
| Dec 24, 2025 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.45% | 2,638,805 |
| Dec 23, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.45% | 3,677,210 |
| Dec 22, 2025 | 11,000.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.92% | 2,888,730 |
| Dec 19, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 3,385,400 |
| Dec 18, 2025 | 11,000.00 | 11,000.00 | 10,850.00 | 10,950.00 | 10,950.00 | -0.45% | 1,715,484 |
| Dec 17, 2025 | 11,000.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | -0.45% | 3,178,109 |
| Dec 16, 2025 | 10,750.00 | 11,150.00 | 10,600.00 | 11,050.00 | 11,050.00 | 2.79% | 3,206,916 |
| Dec 15, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | -0.46% | 2,820,336 |
| Dec 12, 2025 | 11,300.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | -4.00% | 6,575,847 |
| Dec 11, 2025 | 11,650.00 | 11,850.00 | 11,250.00 | 11,250.00 | 11,250.00 | -3.85% | 6,935,199 |
| Dec 10, 2025 | 12,000.00 | 12,250.00 | 11,600.00 | 11,700.00 | 11,700.00 | -4.10% | 12,081,040 |
| Dec 9, 2025 | 11,900.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | 2.95% | 4,060,635 |
| Dec 8, 2025 | 12,050.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.84% | 1,126,155 |
| 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 |