Friday, July 25, 2025 10:21:02 AM - Markets open
VN-INDEX 1,525.63 +4.61/+0.30%
HNX-INDEX 252.82 +2.15/+0.86%
UPCOM-INDEX 105.73 +0.57/+0.54%
Becamex Infrastructure Development Joint Stock Company (IJC : HOSE)
Financials : Real Estate Holding & Development
13.25 +0.05/+0.38%
10:19:58 AM
Closing price on 7/12/2022
19.20 +1.20/+6.67%
Open 18.00
High 19.20
Low 18.00
Volume 1,424,900
Split-adjusted Price 12.82

Create Alert at: 12 14 15 ...
IJC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/12/2022 +1.20 / +6.67% 18.00 19.20 18.00 19.20 18.67 12.82 1,424,900
7/11/2022 -0.30 / -1.64% 18.25 18.50 17.55 18.00 18.08 12.02 420,900
7/8/2022 +0.85 / +4.87% 17.50 18.40 17.50 18.30 18.07 12.22 713,600
7/7/2022 -0.05 / -0.29% 17.40 17.70 17.10 17.45 17.37 11.65 409,200
7/6/2022 -0.35 / -1.96% 17.60 18.10 17.30 17.50 17.74 11.69 524,900
7/5/2022 -0.35 / -1.92% 18.20 18.45 17.75 17.85 18.00 11.92 550,200
7/4/2022 0.00 / 0.00% 18.70 18.70 18.20 18.20 18.36 12.15 333,700
7/1/2022 0.00 / 0.00% 18.05 18.50 17.55 18.20 17.95 12.15 694,400
6/30/2022 -1.10 / -5.70% 19.25 19.50 18.20 18.20 18.84 12.15 764,100
6/29/2022 -0.10 / -0.52% 19.30 19.50 19.00 19.30 19.20 12.89 462,300
6/28/2022 +0.20 / +1.04% 19.20 19.70 19.00 19.40 19.36 12.96 706,700
6/27/2022 +0.85 / +4.63% 18.45 19.20 18.30 19.20 18.80 12.82 912,400
6/24/2022 -0.15 / -0.81% 18.70 18.80 18.05 18.35 18.53 12.25 683,400
6/23/2022 +0.50 / +2.78% 18.00 18.50 17.90 18.50 18.18 12.36 567,800
6/22/2022 +0.45 / +2.56% 17.70 18.20 17.40 18.00 17.91 12.02 833,200
6/21/2022 +0.05 / +0.29% 17.40 17.90 16.40 17.55 17.39 11.72 1,600,800
6/20/2022 -1.30 / -6.91% 18.70 19.10 17.50 17.50 17.91 11.69 1,565,000
6/17/2022 -1.10 / -5.53% 19.00 19.35 18.55 18.80 18.82 12.56 1,925,400
6/16/2022 -0.20 / -1.00% 20.70 20.70 19.90 19.90 20.19 13.29 873,500
6/15/2022 +0.20 / +1.01% 20.10 20.45 19.10 20.10 19.91 13.42 1,381,400
6/14/2022 -0.40 / -1.97% 19.10 20.70 19.10 19.90 20.14 13.29 1,309,200
6/13/2022 -1.50 / -6.88% 20.80 21.40 20.30 20.30 20.52 13.56 2,033,000
6/10/2022 +0.05 / +0.23% 21.15 22.90 21.15 21.80 22.24 14.56 1,954,100
6/9/2022 +0.25 / +1.16% 21.90 21.95 21.50 21.75 21.76 14.53 1,474,500
6/8/2022 +1.40 / +6.97% 20.30 21.50 20.30 21.50 21.22 14.36 2,060,000
6/7/2022 -0.50 / -2.43% 20.20 20.60 19.65 20.10 19.99 13.42 1,846,900
6/6/2022 -0.25 / -1.20% 20.70 21.20 20.50 20.60 20.87 13.76 1,284,600
6/3/2022 -0.80 / -3.70% 21.95 22.20 20.80 20.85 21.44 13.92 1,768,400
6/2/2022 +0.90 / +4.34% 20.75 21.95 20.75 21.65 21.42 14.46 2,989,600
6/1/2022 +0.85 / +4.27% 19.95 20.95 19.80 20.75 20.35 13.86 2,948,200
IJC News
24/04 IJC: Approval for the capital contribution
14/04 IJC: Annual Report 2024
14/04 IJC: Annual Report 2024
11/04 IJC: Minutes & Resolution on the AGM 2025
01/04 IJC: Report on using capital from the share public offering
Related Companies
Volume Price Change
AAV  241,400 6.70 1.52%
AGG  309,400 17.95 0.84%
API  317,000 8.00 2.56%
ASM  425,900 8.35 0.12%
BCR  4,087,300 2.40 4.35%
BII  927,500 0.90 0.00%
BVL  58,300 19.90 13.07%
C21  100 19.70 13.22%
CCI  0 23.50 0.00%
Market Update
Last updated at 10:20:01 AM
VN-INDEX 1,525.63 +4.61/+0.30%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.