Becamex Infrastructure Development

IJC
🏛️ vietnam →
13,100.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11,937.70 11,937.70 11,810.70 11,810.70 1.3M
2023-12-28 11,853.00 11,895.30 11,726.00 11,810.70 1.0M
2023-12-27 12,022.30 12,064.60 11,853.00 11,853.00 1.0M
2023-12-26 11,980.00 12,022.30 11,853.00 11,980.00 1.2M
2023-12-25 11,599.00 11,937.70 11,599.00 11,895.30 1.2M
2023-12-22 11,683.70 11,810.70 11,683.70 11,768.30 1.7M
2023-12-21 11,641.30 11,726.00 11,599.00 11,683.70 0.8M
2023-12-20 11,641.30 11,768.30 11,556.70 11,726.00 1.0M
2023-12-19 11,556.70 11,641.30 11,260.30 11,599.00 1.2M
2023-12-18 11,895.30 11,980.00 11,514.30 11,514.30 2.0M
2023-12-15 11,980.00 12,149.30 11,810.70 11,895.30 1.7M
2023-12-14 12,107.00 12,191.60 11,895.30 12,022.30 1.5M
2023-12-13 12,403.30 12,445.60 11,980.00 12,022.30 2.5M
2023-12-12 12,361.00 12,488.00 12,276.30 12,361.00 1.4M
2023-12-11 12,276.30 12,488.00 12,107.00 12,361.00 1.8M
2023-12-08 12,361.00 12,572.60 12,149.30 12,191.60 3.0M
2023-12-07 12,657.30 12,699.60 12,064.60 12,276.30 4.1M
2023-12-06 12,657.30 12,742.00 12,403.30 12,615.00 2.9M
2023-12-05 11,853.00 12,572.60 11,768.30 12,572.60 7.5M
2023-12-04 11,556.70 11,895.30 11,556.70 11,768.30 2.4M
2023-12-01 11,345.00 11,514.30 11,260.30 11,472.00 0.8M
2023-11-30 11,387.30 11,514.30 11,302.70 11,302.70 1.1M
2023-11-29 11,387.30 11,387.30 11,260.30 11,387.30 0.8M
2023-11-28 11,302.70 11,345.00 11,006.30 11,260.30 1.1M
2023-11-27 11,514.30 11,514.30 11,260.30 11,260.30 0.7M
2023-11-24 11,514.30 11,599.00 11,091.00 11,514.30 2.0M
2023-11-23 11,895.30 12,022.30 11,514.30 11,514.30 2.6M
2023-11-22 11,641.30 11,937.70 11,599.00 11,810.70 2.0M
2023-11-21 11,683.70 11,768.30 11,556.70 11,641.30 1.2M
2023-11-20 11,345.00 11,683.70 11,302.70 11,599.00 1.6M
2023-11-17 11,853.00 12,022.30 11,472.00 11,599.00 4.5M
2023-11-16 11,556.70 11,768.30 11,472.00 11,768.30 1.3M
2023-11-15 11,768.30 11,853.00 11,556.70 11,556.70 2.2M
2023-11-14 11,514.30 11,726.00 11,429.70 11,472.00 1.3M
2023-11-13 11,683.70 11,768.30 11,345.00 11,429.70 1.6M
2023-11-10 11,345.00 11,853.00 11,218.00 11,641.30 3.3M
2023-11-09 11,556.70 11,768.30 11,345.00 11,514.30 2.7M
2023-11-08 10,667.70 11,345.00 10,583.00 11,345.00 3.4M
2023-11-07 10,667.70 10,921.70 10,625.40 10,625.40 1.2M
2023-11-06 10,921.70 10,921.70 10,710.00 10,752.40 0.9M
2023-11-03 10,837.00 10,921.70 10,498.40 10,710.00 1.3M
2023-11-02 10,329.00 10,837.00 10,202.00 10,837.00 1.9M
2023-11-01 9,778.70 10,159.70 9,524.70 10,159.70 1.3M
2023-10-31 10,456.00 10,583.00 9,736.40 9,736.40 1.6M
2023-10-30 10,794.70 10,794.70 10,413.70 10,413.70 0.9M
2023-10-27 10,837.00 10,921.70 10,244.40 10,837.00 1.2M
2023-10-26 11,175.70 11,175.70 10,710.00 10,710.00 3.5M
2023-10-25 11,599.00 11,726.00 11,472.00 11,514.30 1.6M
2023-10-24 11,514.30 11,556.70 11,302.70 11,556.70 0.8M
2023-10-23 11,387.30 11,556.70 11,260.30 11,429.70 1.5M
2023-10-20 10,964.00 11,429.70 10,625.40 11,429.70 1.7M
2023-10-19 11,302.70 11,345.00 10,879.30 10,964.00 1.5M
2023-10-18 11,641.30 11,768.30 10,921.70 11,302.70 2.6M
2023-10-17 11,937.70 11,980.00 11,683.70 11,683.70 1.0M
2023-10-16 12,022.30 12,191.60 11,895.30 11,895.30 0.9M
2023-10-13 12,064.60 12,191.60 11,810.70 12,149.30 2.2M
2023-10-12 12,276.30 12,445.60 12,149.30 12,149.30 1.3M
2023-10-11 12,191.60 12,276.30 12,022.30 12,191.60 0.8M
2023-10-10 11,980.00 12,361.00 11,980.00 12,149.30 1.8M
2023-10-09 12,064.60 12,064.60 11,853.00 11,937.70 1.2M
2023-10-06 11,810.70 12,022.30 11,641.30 11,895.30 0.9M
2023-10-05 11,853.00 12,022.30 11,599.00 11,853.00 2.0M
2023-10-04 11,175.70 11,810.70 11,175.70 11,726.00 1.4M
2023-10-03 12,107.00 12,107.00 11,472.00 11,472.00 3.8M
2023-10-02 12,276.30 12,403.30 12,107.00 12,276.30 1.8M
2023-09-29 12,615.00 12,615.00 12,234.00 12,318.60 1.2M
2023-09-28 12,530.30 12,530.30 12,107.00 12,403.30 1.0M
2023-09-27 12,276.30 12,445.60 11,853.00 12,445.60 1.8M
2023-09-26 11,937.70 12,657.30 11,937.70 12,191.60 3.0M
2023-09-25 13,080.60 13,334.60 12,318.60 12,318.60 4.1M
2023-09-22 13,546.30 13,630.90 13,038.30 13,207.60 3.0M
2023-09-21 13,757.90 13,969.60 13,715.60 13,800.30 2.6M
2023-09-20 13,419.30 13,757.90 13,334.60 13,715.60 1.8M
2023-09-19 13,419.30 13,715.60 13,080.60 13,376.90 1.8M
2023-09-18 13,546.30 13,546.30 13,334.60 13,419.30 1.9M
2023-09-15 13,546.30 13,757.90 13,376.90 13,546.30 1.9M
2023-09-14 13,842.60 13,884.90 13,461.60 13,546.30 2.8M
2023-09-13 13,969.60 14,223.60 13,715.60 13,842.60 3.5M
2023-09-12 13,588.60 13,927.30 13,461.60 13,884.90 3.1M
2023-09-11 14,308.20 14,308.20 13,546.30 13,588.60 5.5M
2023-09-08 14,223.60 14,519.90 14,054.30 14,138.90 4.2M
2023-09-07 14,138.90 14,689.20 14,096.60 14,265.90 6.6M
2023-09-06 13,884.90 14,054.30 13,673.30 14,054.30 2.9M
2023-09-05 14,054.30 14,138.90 13,800.30 13,884.90 2.8M
2023-08-31 13,715.60 14,011.90 13,715.60 13,927.30 2.9M
2023-08-30 13,715.60 13,800.30 13,461.60 13,630.90 1.6M
2023-08-29 13,800.30 13,884.90 13,461.60 13,673.30 2.0M
2023-08-28 13,207.60 13,630.90 13,038.30 13,630.90 2.4M
2023-08-25 13,292.30 13,334.60 13,038.30 13,122.90 1.6M
2023-08-24 12,784.30 13,334.60 12,657.30 13,292.30 1.9M
2023-08-23 12,953.60 13,038.30 12,699.60 12,742.00 1.5M
2023-08-22 12,784.30 12,869.00 11,853.00 12,784.30 2.5M
2023-08-21 12,699.60 12,996.00 12,361.00 12,615.00 3.3M
2023-08-18 13,800.30 13,884.90 12,953.60 12,953.60 6.6M
2023-08-17 14,011.90 14,308.20 13,927.30 13,927.30 2.6M
2023-08-16 14,138.90 14,138.90 13,884.90 13,969.60 2.6M
2023-08-15 14,308.20 14,350.60 14,096.60 14,138.90 2.2M
2023-08-14 14,138.90 14,477.60 14,054.30 14,265.90 3.0M
2023-08-11 14,011.90 14,054.30 13,546.30 13,927.30 3.6M
2023-08-10 14,223.60 14,350.60 13,842.60 13,842.60 4.2M
2023-08-09 14,138.90 14,223.60 13,927.30 14,096.60 3.0M
2023-08-08 14,435.20 14,519.90 14,138.90 14,223.60 3.3M
2023-08-07 14,562.20 14,773.90 14,392.90 14,392.90 4.3M
2023-08-04 14,435.20 14,689.20 14,308.20 14,435.20 5.0M
2023-08-03 14,392.90 14,562.20 14,054.30 14,350.60 6.0M
2023-08-02 13,334.60 14,181.30 13,292.30 14,181.30 7.1M
2023-08-01 13,842.60 13,842.60 13,207.60 13,292.30 6.3M
2023-07-31 13,969.60 14,011.90 13,673.30 13,757.90 5.3M
2023-07-28 12,869.00 13,588.60 12,699.60 13,588.60 9.3M
2023-07-27 12,699.60 12,826.60 12,488.00 12,699.60 3.9M
2023-07-26 12,572.60 12,699.60 12,530.30 12,615.00 1.9M
2023-07-25 12,742.00 12,784.30 12,572.60 12,657.30 3.0M
2023-07-24 12,699.60 12,826.60 12,615.00 12,742.00 3.4M
2023-07-21 12,572.60 12,615.00 12,445.60 12,572.60 2.6M
2023-07-20 12,318.60 12,445.60 12,318.60 12,445.60 1.5M
2023-07-19 12,530.30 12,699.60 12,361.00 12,361.00 2.4M
2023-07-18 12,361.00 12,699.60 12,276.30 12,530.30 3.3M
2023-07-17 12,403.30 12,657.30 12,403.30 12,445.60 3.0M
2023-07-14 12,403.30 12,488.00 12,234.00 12,361.00 2.6M
2023-07-13 12,107.00 12,530.30 12,064.60 12,445.60 4.5M
2023-07-12 12,107.00 12,107.00 11,895.30 12,064.60 2.7M
2023-07-11 12,276.30 12,276.30 12,022.30 12,064.60 2.0M
2023-07-10 12,022.30 12,191.60 11,937.70 12,107.00 2.7M
2023-07-07 11,768.30 11,937.70 11,641.30 11,937.70 1.8M
2023-07-06 11,895.30 12,022.30 11,726.00 11,810.70 2.1M
2023-07-05 12,064.60 12,107.00 11,937.70 11,937.70 1.9M
2023-07-04 11,853.00 11,980.00 11,810.70 11,980.00 1.7M
2023-07-03 11,895.30 11,937.70 11,726.00 11,853.00 1.3M
2023-06-30 12,107.00 12,107.00 11,810.70 11,810.70 2.4M
2023-06-29 12,403.30 12,403.30 12,107.00 12,107.00 3.3M
2023-06-28 12,187.90 12,226.40 12,110.70 12,149.30 4.1M
2023-06-27 12,342.20 12,342.20 12,072.20 12,187.90 2.3M
2023-06-26 12,149.30 12,265.00 11,763.60 12,187.90 4.5M
2023-06-23 12,033.60 12,110.70 11,917.90 12,072.20 4.1M
2023-06-22 11,917.90 12,149.30 11,840.80 12,033.60 4.4M
2023-06-21 11,725.00 11,802.20 11,647.90 11,802.20 3.7M
2023-06-20 11,455.10 11,647.90 11,416.50 11,647.90 3.0M
2023-06-19 11,416.50 11,493.60 11,339.40 11,377.90 2.6M
2023-06-16 11,493.60 11,647.90 11,339.40 11,339.40 3.6M
2023-06-15 11,416.50 11,570.80 11,262.20 11,339.40 4.8M
2023-06-14 11,493.60 11,532.20 11,146.50 11,146.50 2.6M
2023-06-13 11,416.50 11,570.80 11,262.20 11,416.50 3.0M
2023-06-12 11,262.20 11,300.80 11,107.90 11,262.20 2.7M
2023-06-09 11,339.40 11,377.90 11,069.40 11,262.20 4.2M
2023-06-08 11,879.30 11,879.30 11,300.80 11,300.80 4.7M
2023-06-07 11,377.90 11,725.00 11,262.20 11,725.00 7.7M
2023-06-06 11,185.10 11,339.40 11,069.40 11,262.20 2.6M
2023-06-05 11,455.10 11,455.10 11,185.10 11,185.10 2.9M
2023-06-02 11,377.90 11,493.60 11,223.60 11,339.40 3.9M
2023-06-01 11,262.20 11,377.90 11,185.10 11,262.20 3.2M
2023-05-31 11,300.80 11,455.10 11,223.60 11,339.40 3.6M
2023-05-30 11,377.90 11,493.60 11,185.10 11,300.80 3.1M
2023-05-29 11,185.10 11,493.60 11,107.90 11,262.20 5.8M
2023-05-26 11,107.90 11,146.50 10,992.20 11,030.80 2.6M
2023-05-25 10,876.50 11,262.20 10,838.00 11,030.80 4.7M
2023-05-24 10,915.10 11,107.90 10,876.50 10,915.10 3.4M
2023-05-23 11,069.40 11,069.40 10,799.40 10,876.50 2.6M
2023-05-22 10,838.00 11,030.80 10,799.40 10,953.70 3.5M
2023-05-19 10,645.10 10,799.40 10,606.50 10,760.80 2.4M
2023-05-18 10,645.10 10,722.20 10,529.40 10,645.10 1.6M
2023-05-17 10,760.80 10,876.50 10,568.00 10,568.00 2.9M
2023-05-16 10,683.70 10,760.80 10,568.00 10,645.10 2.6M
2023-05-15 11,185.10 11,185.10 10,606.50 10,606.50 5.4M
2023-05-12 10,915.10 11,069.40 10,876.50 11,030.80 3.6M
2023-05-11 11,185.10 11,262.20 10,915.10 10,953.70 5.0M
2023-05-10 10,722.20 10,992.20 10,683.70 10,953.70 3.6M
2023-05-09 10,876.50 11,030.80 10,645.10 10,645.10 3.8M
2023-05-08 10,683.70 10,876.50 10,606.50 10,722.20 2.6M
2023-05-05 10,645.10 10,683.70 10,490.80 10,568.00 2.3M
2023-05-04 10,722.20 10,876.50 10,490.80 10,606.50 3.0M
2023-04-28 10,645.10 10,799.40 10,568.00 10,722.20 2.7M
2023-04-27 10,568.00 10,760.80 10,490.80 10,529.40 3.1M
2023-04-26 10,259.40 10,490.80 10,143.70 10,490.80 2.8M
2023-04-25 10,452.30 10,529.40 10,105.10 10,182.30 2.3M
2023-04-24 10,143.70 10,490.80 10,028.00 10,375.10 2.4M
2023-04-21 10,298.00 10,490.80 9,950.90 10,028.00 4.0M
2023-04-20 10,220.80 10,375.10 10,143.70 10,298.00 1.5M
2023-04-19 10,529.40 10,645.10 10,220.80 10,259.40 3.0M
2023-04-18 10,220.80 10,529.40 10,143.70 10,529.40 2.5M
2023-04-17 10,645.10 10,645.10 10,143.70 10,182.30 5.4M
2023-04-14 11,416.50 11,416.50 10,529.40 10,529.40 5.2M
2023-04-13 11,262.20 11,532.20 11,185.10 11,300.80 7.2M
2023-04-12 10,915.10 11,339.40 10,722.20 11,107.90 7.8M
2023-04-11 10,760.80 10,799.40 10,452.30 10,799.40 3.3M
2023-04-10 11,030.80 11,107.90 10,645.10 10,645.10 3.6M
2023-04-07 10,722.20 10,992.20 10,568.00 10,799.40 3.9M
2023-04-06 11,030.80 11,416.50 10,645.10 10,645.10 7.4M
2023-04-05 10,799.40 10,992.20 10,568.00 10,953.70 4.8M
2023-04-04 11,030.80 11,030.80 10,722.20 10,799.40 3.3M
2023-04-03 10,413.70 10,722.20 10,298.00 10,722.20 8.5M
2023-03-31 9,912.30 10,182.30 9,835.20 10,028.00 2.7M
2023-03-30 10,220.80 10,298.00 9,873.70 9,873.70 2.9M
2023-03-29 10,028.00 10,143.70 9,835.20 10,066.60 1.8M
2023-03-28 10,220.80 10,413.70 10,028.00 10,028.00 4.0M
2023-03-27 9,950.90 10,143.70 9,835.20 10,143.70 2.8M
2023-03-24 9,719.40 9,950.90 9,719.40 9,835.20 3.1M
2023-03-23 9,565.20 9,719.40 9,410.90 9,680.90 1.6M
2023-03-22 9,642.30 9,719.40 9,565.20 9,603.70 2.0M
2023-03-21 9,526.60 9,603.70 9,333.80 9,565.20 1.7M
2023-03-20 9,642.30 9,796.60 9,372.30 9,410.90 2.6M
2023-03-17 9,835.20 9,873.70 9,642.30 9,758.00 1.8M
2023-03-16 9,835.20 9,873.70 9,642.30 9,680.90 2.0M
2023-03-15 9,642.30 9,989.40 9,565.20 9,989.40 3.8M
2023-03-14 9,680.90 9,719.40 9,256.60 9,372.30 4.2M
2023-03-13 9,719.40 10,066.60 9,642.30 9,680.90 3.6M
2023-03-10 9,873.70 9,989.40 9,680.90 9,719.40 3.3M
2023-03-09 10,105.10 10,220.80 9,950.90 9,950.90 2.9M
2023-03-08 9,526.60 9,950.90 9,488.00 9,950.90 2.9M
2023-03-07 9,796.60 9,873.70 9,603.70 9,642.30 2.4M
2023-03-06 9,603.70 9,950.90 9,565.20 9,796.60 4.6M
2023-03-03 9,488.00 9,758.00 9,333.80 9,333.80 3.7M
2023-03-02 9,950.90 10,066.60 9,488.00 9,526.60 3.3M
2023-03-01 9,449.50 9,912.30 9,063.80 9,912.30 3.9M
2023-02-28 10,028.00 10,105.10 9,256.60 9,333.80 8.3M
2023-02-27 10,452.30 10,645.10 9,950.90 9,950.90 7.2M
2023-02-24 10,915.10 11,185.10 10,683.70 10,683.70 5.4M
2023-02-23 10,336.60 10,683.70 10,105.10 10,683.70 6.4M
2023-02-22 10,105.10 10,760.80 10,105.10 10,220.80 6.4M
2023-02-21 10,143.70 10,298.00 9,989.40 10,298.00 12.8M
2023-02-20 9,256.60 9,642.30 9,218.00 9,642.30 3.8M
2023-02-17 9,063.80 9,256.60 8,986.60 9,025.20 1.9M
2023-02-16 9,102.30 9,140.90 8,986.60 9,063.80 1.0M
2023-02-15 8,485.20 8,948.10 8,485.20 8,948.10 1.8M
2023-02-14 8,408.10 8,678.10 8,331.00 8,600.90 1.1M
2023-02-13 8,523.80 8,639.50 8,138.10 8,331.00 2.4M
2023-02-10 9,140.90 9,179.50 8,639.50 8,639.50 2.5M
2023-02-09 9,140.90 9,179.50 8,948.10 9,179.50 1.2M
2023-02-08 8,986.60 9,256.60 8,716.60 9,140.90 1.4M
2023-02-07 9,179.50 9,333.80 8,755.20 8,986.60 1.8M
2023-02-06 8,948.10 9,256.60 8,948.10 9,179.50 1.6M
2023-02-03 9,256.60 9,295.20 8,986.60 9,025.20 1.5M
2023-02-02 9,176.80 9,243.30 8,811.10 8,944.10 3.2M
2023-02-01 9,908.30 9,908.30 9,176.80 9,176.80 4.8M
2023-01-31 9,708.80 9,841.80 9,476.10 9,841.80 2.8M
2023-01-30 9,609.10 10,008.10 9,509.30 9,708.80 5.8M
2023-01-27 9,575.80 9,775.30 9,476.10 9,575.80 3.6M
2023-01-19 9,376.30 9,575.80 9,309.80 9,542.60 3.0M
2023-01-18 9,575.80 9,575.80 9,309.80 9,442.80 3.7M
2023-01-17 9,243.30 9,575.80 9,243.30 9,509.30 3.0M
2023-01-16 9,043.80 9,309.80 8,944.10 9,243.30 3.0M
2023-01-13 8,877.60 9,110.30 8,811.10 8,977.30 3.2M
2023-01-12 8,877.60 8,877.60 8,678.10 8,777.80 1.3M
2023-01-11 8,777.80 8,977.30 8,711.30 8,711.30 2.3M
2023-01-10 8,478.60 8,811.10 8,312.30 8,711.30 2.0M
2023-01-09 8,644.80 8,678.10 8,445.30 8,478.60 1.1M
2023-01-06 8,777.80 8,877.60 8,511.80 8,545.10 2.0M
2023-01-05 8,777.80 8,910.80 8,545.10 8,777.80 2.4M
2023-01-04 8,910.80 8,910.80 8,578.30 8,644.80 2.5M
2023-01-03 8,079.60 8,578.30 8,079.60 8,578.30 2.4M