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 |
| Sep 26, 2025 | 14,150.00 | 14,650.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.07% | 14,670,460 |
| Sep 25, 2025 | 14,000.00 | 14,350.00 | 13,900.00 | 14,050.00 | 14,050.00 | 0.36% | 6,471,294 |
| Sep 24, 2025 | 13,500.00 | 14,000.00 | 13,350.00 | 14,000.00 | 14,000.00 | 4.09% | 4,999,801 |
| Sep 23, 2025 | 13,600.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 2,634,418 |
| Sep 22, 2025 | 13,850.00 | 13,900.00 | 13,350.00 | 13,400.00 | 13,400.00 | -3.60% | 6,744,027 |
| Sep 19, 2025 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.36% | 3,281,742 |
| Sep 18, 2025 | 13,750.00 | 14,100.00 | 13,600.00 | 13,950.00 | 13,950.00 | 2.57% | 4,359,704 |
| Sep 17, 2025 | 14,150.00 | 14,200.00 | 13,600.00 | 13,600.00 | 13,600.00 | -3.55% | 5,610,255 |
| Sep 16, 2025 | 14,600.00 | 14,650.00 | 13,700.00 | 14,100.00 | 14,100.00 | -15.32% | 17,786,990 |
| Sep 15, 2025 | 16,400.00 | 16,800.00 | 16,200.00 | 16,650.00 | 13,569.88 | 4.72% | 21,020,260 |
| Sep 12, 2025 | 14,950.00 | 15,900.00 | 14,850.00 | 15,900.00 | 12,958.62 | 6.71% | 20,334,960 |
| Sep 11, 2025 | 14,950.00 | 15,000.00 | 14,500.00 | 14,900.00 | 12,143.61 | -0.33% | 3,766,665 |
| Sep 10, 2025 | 15,200.00 | 15,200.00 | 14,850.00 | 14,950.00 | 12,184.36 | -0.66% | 2,809,214 |
| Sep 9, 2025 | 14,550.00 | 15,100.00 | 14,550.00 | 15,050.00 | 12,265.86 | 3.44% | 4,570,088 |
| Sep 8, 2025 | 14,700.00 | 14,900.00 | 14,500.00 | 14,550.00 | 11,858.36 | -1.69% | 6,973,147 |
| Sep 5, 2025 | 15,200.00 | 15,400.00 | 14,800.00 | 14,800.00 | 12,062.11 | -2.63% | 8,065,581 |
| Sep 4, 2025 | 15,450.00 | 15,800.00 | 15,200.00 | 15,200.00 | 12,388.12 | -0.65% | 8,129,049 |
| Sep 3, 2025 | 15,000.00 | 15,400.00 | 14,900.00 | 15,300.00 | 12,469.62 | 2.68% | 8,410,731 |
| Aug 29, 2025 | 14,750.00 | 15,000.00 | 14,450.00 | 14,900.00 | 12,143.61 | 1.36% | 6,276,765 |
| Aug 28, 2025 | 14,400.00 | 14,750.00 | 14,250.00 | 14,700.00 | 11,980.61 | 2.08% | 4,949,168 |
| Aug 27, 2025 | 13,600.00 | 14,400.00 | 13,500.00 | 14,400.00 | 11,736.11 | 6.67% | 8,426,630 |
| Aug 26, 2025 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 11,002.60 | 3.05% | 2,427,878 |
| Aug 25, 2025 | 13,450.00 | 13,650.00 | 13,050.00 | 13,100.00 | 10,676.60 | -2.24% | 3,460,996 |
| Aug 22, 2025 | 14,050.00 | 14,050.00 | 13,200.00 | 13,400.00 | 10,921.10 | -4.96% | 7,445,418 |
| Aug 21, 2025 | 14,600.00 | 14,600.00 | 14,000.00 | 14,100.00 | 11,491.61 | -2.42% | 6,611,655 |
| Aug 20, 2025 | 14,950.00 | 14,950.00 | 14,100.00 | 14,450.00 | 11,776.86 | -3.02% | 7,734,576 |
| Aug 19, 2025 | 14,800.00 | 15,300.00 | 14,800.00 | 14,900.00 | 12,143.61 | 1.71% | 13,667,350 |
| Aug 18, 2025 | 14,200.00 | 14,750.00 | 14,200.00 | 14,650.00 | 11,939.86 | 3.90% | 7,241,110 |
| Aug 15, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,100.00 | 11,491.61 | -2.42% | 6,094,635 |
| Aug 14, 2025 | 14,750.00 | 14,800.00 | 14,350.00 | 14,450.00 | 11,776.86 | -1.03% | 4,064,868 |
| Aug 13, 2025 | 14,100.00 | 14,650.00 | 14,000.00 | 14,600.00 | 11,899.11 | 4.29% | 9,028,570 |
| Aug 12, 2025 | 14,350.00 | 14,350.00 | 13,700.00 | 14,000.00 | 11,410.11 | -2.10% | 4,591,483 |
| Aug 11, 2025 | 14,000.00 | 14,450.00 | 13,950.00 | 14,300.00 | 11,654.61 | 2.88% | 5,113,816 |
| Aug 8, 2025 | 14,150.00 | 14,200.00 | 13,650.00 | 13,900.00 | 11,328.61 | -0.36% | 5,259,302 |
| Aug 7, 2025 | 13,600.00 | 13,950.00 | 13,400.00 | 13,950.00 | 11,369.36 | 3.72% | 5,228,698 |
| Aug 6, 2025 | 13,250.00 | 13,450.00 | 13,200.00 | 13,450.00 | 10,961.85 | 1.89% | 2,242,003 |
| Aug 5, 2025 | 13,400.00 | 13,650.00 | 13,000.00 | 13,200.00 | 10,758.10 | -0.75% | 5,661,517 |
| Aug 4, 2025 | 13,100.00 | 13,350.00 | 13,100.00 | 13,300.00 | 10,839.60 | 1.14% | 1,688,104 |
| Aug 1, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,150.00 | 10,717.35 | -0.75% | 2,800,030 |
| Jul 31, 2025 | 13,350.00 | 13,500.00 | 13,050.00 | 13,250.00 | 10,798.85 | 0.76% | 2,896,860 |
| Jul 30, 2025 | 13,250.00 | 13,400.00 | 13,000.00 | 13,150.00 | 10,717.35 | - | 2,545,584 |
| Jul 29, 2025 | 14,000.00 | 14,000.00 | 13,150.00 | 13,150.00 | 10,717.35 | -4.36% | 8,357,427 |
| Jul 28, 2025 | 13,300.00 | 13,900.00 | 13,250.00 | 13,750.00 | 11,206.35 | 4.17% | 7,155,834 |
| Jul 25, 2025 | 13,300.00 | 13,350.00 | 13,150.00 | 13,200.00 | 10,758.10 | - | 3,851,121 |
| Jul 24, 2025 | 13,300.00 | 13,350.00 | 13,100.00 | 13,200.00 | 10,758.10 | -0.38% | 3,294,087 |
| Jul 23, 2025 | 13,200.00 | 13,500.00 | 13,200.00 | 13,250.00 | 10,798.85 | 0.38% | 3,741,430 |
| Jul 22, 2025 | 13,050.00 | 13,200.00 | 12,950.00 | 13,200.00 | 10,758.10 | 0.76% | 3,499,167 |
| Jul 21, 2025 | 13,300.00 | 13,400.00 | 13,050.00 | 13,100.00 | 10,676.60 | - | 4,332,111 |
| Jul 18, 2025 | 13,300.00 | 13,600.00 | 13,100.00 | 13,100.00 | 10,676.60 | -0.76% | 5,947,711 |
| Jul 17, 2025 | 13,250.00 | 13,450.00 | 13,050.00 | 13,200.00 | 10,758.10 | 1.54% | 5,031,476 |