Becamex Infrastructure Development JSC (IJC)

IJC
🏛️ Vietnam →
13,100.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8,112.80 8,212.60 7,979.80 8,046.30 1.8M
2022-12-29 8,212.60 8,345.60 8,013.10 8,046.30 0.9M
2022-12-28 8,378.80 8,378.80 8,112.80 8,212.60 1.1M
2022-12-27 7,846.80 8,312.30 7,780.30 8,279.10 1.6M
2022-12-26 8,545.10 8,545.10 7,979.80 7,979.80 3.4M
2022-12-23 8,511.80 8,611.60 8,378.80 8,545.10 1.4M
2022-12-22 8,578.30 8,644.80 8,279.10 8,611.60 2.1M
2022-12-21 8,644.80 8,711.30 8,079.60 8,412.10 4.0M
2022-12-20 9,110.30 9,210.10 8,478.60 8,478.60 8.4M
2022-12-19 9,642.30 9,841.80 9,110.30 9,110.30 5.0M
2022-12-16 8,678.10 9,442.80 8,578.30 9,442.80 10.9M
2022-12-15 8,811.10 8,977.30 8,644.80 8,844.30 2.9M
2022-12-14 8,910.80 8,910.80 8,711.30 8,777.80 3.4M
2022-12-13 8,412.10 8,644.80 8,179.30 8,644.80 2.1M
2022-12-12 8,910.80 9,043.80 8,378.80 8,378.80 3.6M
2022-12-09 8,578.30 8,811.10 8,345.60 8,777.80 2.6M
2022-12-08 8,146.10 8,511.80 8,146.10 8,511.80 3.3M
2022-12-07 8,312.30 8,345.60 7,913.30 7,979.80 4.9M
2022-12-06 8,977.30 9,043.80 8,445.30 8,445.30 5.7M
2022-12-05 9,243.30 9,343.10 9,010.60 9,077.10 5.2M
2022-12-02 8,412.10 9,043.80 8,345.60 9,043.80 5.1M
2022-12-01 9,650.90 9,860.70 8,951.60 9,021.50 6.9M
2022-11-30 9,021.50 9,371.20 8,776.70 9,371.20 4.2M
2022-11-29 8,846.70 8,846.70 8,392.10 8,846.70 9.5M
2022-11-28 8,287.20 8,287.20 8,287.20 8,287.20 1.0M
2022-11-25 7,482.90 7,762.70 7,378.00 7,762.70 1.8M
2022-11-24 7,203.20 7,448.00 6,993.40 7,273.10 2.2M
2022-11-23 7,552.90 7,657.80 7,238.20 7,238.20 2.0M
2022-11-22 7,552.90 8,182.30 7,482.90 7,517.90 4.9M
2022-11-21 7,832.60 7,832.60 7,552.90 7,657.80 3.5M
2022-11-18 7,308.10 7,797.60 6,944.50 7,622.80 4.0M
2022-11-17 7,273.10 7,517.90 7,063.30 7,343.10 3.2M
2022-11-16 6,496.90 7,203.20 6,364.00 7,203.20 3.2M
2022-11-15 6,154.20 6,895.50 6,000.30 6,748.60 6.1M
2022-11-14 6,643.70 6,678.70 6,447.90 6,447.90 4.9M
2022-11-11 7,517.90 7,832.60 6,930.50 6,930.50 5.1M
2022-11-10 7,902.50 7,972.50 7,448.00 7,448.00 1.8M
2022-11-09 8,042.40 8,217.30 7,797.60 7,972.50 1.7M
2022-11-08 7,552.90 8,042.40 7,552.90 7,832.60 3.2M
2022-11-07 8,462.00 8,566.90 8,007.40 8,007.40 4.2M
2022-11-04 9,091.40 9,126.40 8,601.90 8,601.90 3.6M
2022-11-03 9,056.50 9,406.10 9,056.50 9,231.30 2.2M
2022-11-02 9,336.20 9,546.00 9,231.30 9,266.30 1.7M
2022-11-01 9,371.20 9,650.90 9,301.20 9,301.20 2.5M
2022-10-31 9,196.30 9,301.20 8,706.80 9,196.30 2.1M
2022-10-28 9,301.20 9,511.00 9,196.30 9,196.30 2.7M
2022-10-27 8,741.80 9,091.40 8,532.00 9,091.40 2.4M
2022-10-26 8,741.80 8,986.50 8,427.10 8,497.00 1.4M
2022-10-25 8,287.20 9,056.50 7,972.50 8,671.80 2.9M
2022-10-24 9,126.40 9,161.40 8,497.00 8,497.00 4.2M
2022-10-21 9,825.70 9,825.70 9,126.40 9,126.40 4.0M
2022-10-20 9,965.60 10,210.40 9,790.80 9,790.80 2.2M
2022-10-19 10,315.30 10,350.20 10,035.50 10,070.50 2.6M
2022-10-18 10,630.00 10,699.90 10,280.30 10,280.30 3.4M
2022-10-17 9,965.60 10,315.30 9,860.70 10,280.30 3.2M
2022-10-14 9,581.00 9,930.60 9,511.00 9,930.60 3.9M
2022-10-13 9,301.20 9,441.10 9,161.40 9,301.20 1.2M
2022-10-12 8,846.70 9,546.00 8,776.70 9,161.40 2.7M
2022-10-11 9,720.80 9,720.80 9,126.40 9,126.40 1.6M
2022-10-10 9,161.40 9,825.70 9,161.40 9,790.80 2.4M
2022-10-07 9,755.80 9,755.80 9,441.10 9,441.10 7.9M
2022-10-06 11,014.60 11,014.60 10,140.40 10,140.40 4.5M
2022-10-05 10,350.20 10,874.70 10,350.20 10,874.70 3.0M
2022-10-04 11,049.60 11,084.50 10,210.40 10,210.40 3.9M
2022-10-03 11,609.10 11,644.00 10,874.70 10,874.70 3.0M
2022-09-30 11,259.40 11,679.00 10,699.90 11,679.00 3.3M
2022-09-29 12,588.10 12,867.90 11,469.20 11,469.20 6.1M
2022-09-28 12,797.90 13,077.70 12,168.50 12,308.40 2.4M
2022-09-27 13,427.30 13,567.20 12,797.90 13,007.70 2.8M
2022-09-26 14,056.70 14,056.70 13,427.30 13,427.30 3.9M
2022-09-23 14,826.00 14,965.90 14,406.40 14,406.40 2.3M
2022-09-22 14,336.50 14,965.90 14,336.50 14,861.00 2.2M
2022-09-21 14,196.60 14,651.20 14,196.60 14,546.30 1.1M
2022-09-20 14,336.50 14,476.30 13,846.90 14,406.40 0.9M
2022-09-19 14,616.20 14,756.10 13,916.90 14,126.70 2.9M
2022-09-16 14,826.00 14,965.90 14,406.40 14,406.40 2.2M
2022-09-15 14,686.20 15,105.80 14,651.20 14,930.90 2.0M
2022-09-14 14,021.80 14,651.20 13,986.80 14,581.30 1.8M
2022-09-13 14,826.00 14,826.00 14,511.30 14,616.20 1.3M
2022-09-12 14,826.00 14,965.90 14,721.10 14,791.10 1.2M
2022-09-09 14,266.50 14,651.20 14,126.70 14,651.20 1.7M
2022-09-08 15,000.90 15,000.90 14,161.60 14,196.60 2.3M
2022-09-07 15,700.20 15,735.20 14,686.20 14,686.20 3.0M
2022-09-06 15,700.20 15,875.00 15,665.20 15,735.20 1.6M
2022-09-05 15,910.00 15,979.90 15,665.20 15,700.20 1.7M
2022-08-31 15,665.20 16,014.90 15,490.40 15,945.00 2.0M
2022-08-30 16,084.80 16,539.40 15,840.10 15,840.10 1.7M
2022-08-29 15,770.10 16,014.90 15,210.70 16,014.90 3.9M
2022-08-26 16,539.40 16,749.20 16,084.80 16,259.70 4.0M
2022-08-25 16,924.00 16,994.00 16,504.40 16,574.40 2.5M
2022-08-24 17,098.90 17,098.90 16,714.20 16,854.10 2.0M
2022-08-23 16,644.30 17,028.90 16,574.40 16,994.00 2.1M
2022-08-22 16,364.60 17,028.90 16,224.70 16,784.20 4.1M
2022-08-19 16,119.80 16,679.30 16,119.80 16,364.60 3.2M
2022-08-18 16,224.70 16,329.60 15,875.00 16,224.70 2.8M
2022-08-17 16,714.20 17,063.90 16,189.70 16,224.70 4.5M
2022-08-16 16,574.40 16,784.20 16,224.70 16,714.20 3.7M
2022-08-15 16,224.70 16,924.00 16,224.70 16,574.40 3.2M
2022-08-12 15,315.60 16,224.70 15,175.70 16,049.90 3.7M
2022-08-11 15,979.90 16,049.90 15,280.60 15,350.50 4.4M
2022-08-10 14,406.40 15,455.40 14,406.40 15,455.40 4.9M
2022-08-09 14,511.30 14,686.20 14,441.40 14,476.30 1.9M
2022-08-08 14,546.30 14,581.30 14,336.50 14,476.30 1.6M
2022-08-05 14,126.70 14,441.40 14,126.70 14,441.40 1.4M
2022-08-04 14,616.20 14,686.20 14,126.70 14,301.50 2.5M
2022-08-03 14,336.50 14,896.00 14,231.60 14,511.30 2.1M
2022-08-02 14,546.30 14,651.20 14,266.50 14,406.40 2.8M
2022-08-01 13,881.90 14,511.30 13,812.00 14,476.30 3.9M
2022-07-29 14,126.70 14,126.70 13,777.00 13,812.00 1.4M
2022-07-28 13,567.20 13,951.80 13,497.30 13,846.90 2.6M
2022-07-27 13,217.50 13,427.30 13,007.70 13,322.40 0.9M
2022-07-26 13,916.90 13,916.90 13,182.60 13,217.50 1.8M
2022-07-25 13,742.00 13,986.80 13,567.20 13,707.10 1.2M
2022-07-22 13,812.00 13,951.80 13,672.10 13,707.10 1.3M
2022-07-21 13,986.80 14,266.50 13,812.00 13,812.00 1.8M
2022-07-20 13,637.10 13,916.90 13,497.30 13,846.90 2.0M
2022-07-19 13,672.10 13,672.10 13,217.50 13,392.40 1.1M
2022-07-18 13,742.00 13,881.90 13,497.30 13,672.10 0.9M
2022-07-15 13,672.10 13,916.90 13,532.20 13,532.20 1.6M
2022-07-14 13,042.70 13,707.10 12,937.80 13,672.10 1.8M
2022-07-13 13,462.30 13,532.20 13,182.60 13,182.60 1.2M
2022-07-12 12,588.10 13,427.30 12,588.10 13,427.30 1.9M
2022-07-11 12,763.00 12,937.80 12,273.40 12,588.10 0.5M
2022-07-08 12,238.50 12,867.90 12,238.50 12,797.90 0.9M
2022-07-07 12,168.50 12,378.30 11,958.70 12,203.50 0.5M
2022-07-06 12,308.40 12,658.10 12,098.60 12,238.50 0.7M
2022-07-05 12,728.00 12,902.80 12,413.30 12,483.20 0.7M
2022-07-04 13,077.70 13,077.70 12,728.00 12,728.00 0.4M
2022-07-01 12,623.10 12,937.80 12,273.40 12,728.00 0.9M
2022-06-30 13,462.30 13,637.10 12,728.00 12,728.00 1.0M
2022-06-29 13,497.30 13,637.10 13,287.50 13,497.30 0.6M
2022-06-28 13,427.30 13,777.00 13,287.50 13,567.20 0.9M
2022-06-27 12,902.80 13,427.30 12,797.90 13,427.30 1.2M
2022-06-24 13,077.70 13,147.60 12,623.10 12,832.90 0.9M
2022-06-23 12,588.10 12,937.80 12,518.20 12,937.80 0.7M
2022-06-22 12,378.30 12,728.00 12,168.50 12,588.10 1.1M
2022-06-21 12,168.50 12,518.20 11,469.20 12,273.40 2.1M
2022-06-20 13,077.70 13,357.40 12,238.50 12,238.50 2.0M
2022-06-17 13,287.50 13,532.20 12,972.80 13,147.60 2.5M
2022-06-16 14,476.30 14,476.30 13,916.90 13,916.90 1.1M
2022-06-15 14,056.70 14,301.50 13,357.40 14,056.70 1.8M
2022-06-14 13,357.40 14,476.30 13,357.40 13,916.90 1.7M
2022-06-13 14,546.30 14,965.90 14,196.60 14,196.60 2.6M
2022-06-10 14,791.10 16,014.90 14,791.10 15,245.60 2.5M
2022-06-09 15,315.60 15,350.50 15,035.80 15,210.70 1.9M
2022-06-08 14,196.60 15,035.80 14,196.60 15,035.80 2.7M
2022-06-07 14,126.70 14,406.40 13,742.00 14,056.70 2.4M
2022-06-06 14,476.30 14,826.00 14,336.50 14,406.40 1.7M
2022-06-03 15,350.50 15,525.40 14,546.30 14,581.30 2.3M
2022-06-02 14,511.30 15,350.50 14,511.30 15,140.70 3.9M
2022-06-01 13,951.80 14,651.20 13,846.90 14,511.30 3.8M
2022-05-31 13,427.30 14,126.70 13,217.50 13,916.90 2.9M
2022-05-30 13,147.60 13,497.30 13,077.70 13,462.30 2.3M
2022-05-27 13,077.70 13,287.50 12,937.80 13,147.60 1.9M
2022-05-26 12,832.90 13,077.70 12,728.00 12,867.90 2.0M
2022-05-25 12,238.50 12,728.00 12,168.50 12,693.00 1.8M
2022-05-24 12,203.50 12,483.20 11,783.90 12,168.50 1.1M
2022-05-23 12,448.30 12,728.00 11,993.70 12,203.50 1.7M
2022-05-20 11,993.70 12,518.20 11,993.70 12,308.40 1.4M
2022-05-19 11,853.80 12,238.50 11,748.90 12,133.60 1.2M
2022-05-18 12,098.60 12,448.30 12,063.60 12,238.50 1.9M
2022-05-17 11,294.30 11,958.70 10,909.70 11,958.70 1.7M
2022-05-16 11,364.30 11,783.90 11,084.50 11,189.40 1.2M
2022-05-13 11,539.10 12,098.60 11,294.30 11,294.30 4.0M
2022-05-12 13,042.70 13,112.60 12,133.60 12,133.60 2.2M
2022-05-11 13,357.40 13,357.40 12,937.80 13,042.70 0.8M
2022-05-10 12,553.20 13,322.40 12,448.30 12,937.80 2.0M
2022-05-09 14,476.30 14,476.30 13,357.40 13,357.40 3.1M
2022-05-06 14,406.40 14,826.00 14,336.50 14,336.50 0.9M
2022-05-05 15,420.50 15,455.40 14,686.20 15,035.80 1.3M
2022-05-04 14,965.90 15,245.60 14,756.10 15,105.80 0.9M
2022-04-29 14,546.30 15,175.70 14,476.30 15,105.80 1.8M
2022-04-28 14,756.10 15,280.60 14,756.10 14,756.10 1.3M
2022-04-27 14,336.50 14,896.00 14,196.60 14,721.10 1.3M
2022-04-26 13,986.80 14,406.40 13,427.30 14,406.40 1.9M
2022-04-25 15,490.40 15,490.40 14,266.50 14,266.50 1.9M
2022-04-22 15,595.30 15,945.00 14,930.90 15,315.60 1.4M
2022-04-21 15,035.80 16,084.80 14,546.30 15,210.70 5.5M
2022-04-20 16,644.30 16,749.20 15,630.30 15,630.30 3.4M
2022-04-19 17,413.60 17,693.30 16,784.20 16,784.20 2.5M
2022-04-18 18,707.40 18,707.40 17,413.60 17,413.60 5.1M
2022-04-15 18,882.20 19,196.90 18,672.40 18,707.40 1.7M
2022-04-14 19,301.80 19,301.80 18,847.20 18,952.10 0.8M
2022-04-13 18,567.50 19,161.90 18,182.90 19,161.90 2.3M
2022-04-12 19,301.80 19,441.70 18,497.60 18,497.60 2.5M
2022-04-08 19,931.20 20,141.00 19,022.10 19,022.10 3.1M
2022-04-07 20,176.00 20,210.90 19,931.20 19,931.20 2.0M
2022-04-06 20,001.10 20,245.90 19,931.20 20,071.10 2.5M
2022-04-05 20,490.70 20,490.70 20,245.90 20,245.90 1.8M
2022-04-04 20,176.00 20,560.60 20,176.00 20,315.80 2.2M
2022-04-01 19,931.20 20,385.80 19,861.30 20,176.00 1.9M
2022-03-31 20,001.10 20,385.80 20,001.10 20,001.10 1.9M
2022-03-30 20,385.80 20,735.40 20,106.00 20,141.00 3.3M
2022-03-29 20,700.50 20,980.20 20,560.60 20,735.40 2.9M
2022-03-28 20,630.50 20,945.20 20,141.00 20,700.50 4.1M
2022-03-25 21,260.00 21,364.90 20,770.40 20,770.40 3.3M
2022-03-24 25,086.00 26,078.00 24,828.00 25,948.00 6.5M
2022-03-23 25,172.00 25,259.00 24,957.00 25,000.00 2.0M
2022-03-22 25,302.00 25,647.00 25,129.00 25,129.00 2.2M
2022-03-21 25,043.00 25,216.00 24,828.00 25,172.00 2.4M
2022-03-18 24,655.00 24,871.00 24,612.00 24,741.00 1.5M
2022-03-17 24,698.00 25,000.00 24,569.00 24,612.00 1.4M
2022-03-16 24,914.00 24,914.00 24,526.00 24,569.00 1.2M
2022-03-15 24,224.00 24,784.00 24,052.00 24,612.00 1.7M
2022-03-14 24,914.00 24,957.00 24,138.00 24,138.00 2.4M
2022-03-11 24,914.00 25,345.00 24,655.00 25,000.00 1.8M
2022-03-10 25,172.00 25,517.00 24,397.00 25,000.00 1.9M
2022-03-09 25,000.00 25,345.00 24,310.00 25,000.00 3.3M
2022-03-08 25,603.00 25,948.00 25,086.00 25,086.00 2.2M
2022-03-07 25,862.00 26,638.00 25,603.00 25,862.00 3.1M
2022-03-04 24,957.00 26,336.00 24,957.00 25,862.00 6.2M
2022-03-03 24,914.00 25,172.00 24,655.00 24,914.00 2.5M
2022-03-02 24,957.00 25,172.00 24,784.00 24,784.00 2.6M
2022-03-01 24,741.00 25,172.00 24,612.00 24,957.00 2.9M
2022-02-28 24,828.00 25,000.00 24,526.00 24,698.00 2.1M
2022-02-25 25,000.00 25,172.00 24,828.00 24,828.00 1.5M
2022-02-24 24,957.00 25,517.00 23,793.00 24,698.00 3.9M
2022-02-23 25,000.00 25,517.00 24,828.00 25,000.00 2.5M
2022-02-22 25,345.00 25,603.00 24,138.00 24,871.00 3.3M
2022-02-21 25,345.00 26,207.00 25,172.00 25,690.00 3.3M
2022-02-18 25,086.00 25,603.00 25,000.00 25,388.00 2.4M
2022-02-17 25,690.00 25,690.00 25,345.00 25,431.00 1.4M
2022-02-16 25,345.00 25,948.00 25,172.00 25,690.00 2.3M
2022-02-15 25,129.00 25,431.00 24,828.00 25,129.00 1.2M
2022-02-14 24,914.00 25,603.00 24,655.00 25,086.00 2.6M
2022-02-11 24,784.00 25,302.00 24,698.00 24,957.00 1.7M
2022-02-10 25,345.00 25,345.00 24,569.00 24,698.00 2.0M
2022-02-09 24,397.00 25,431.00 24,397.00 25,172.00 2.3M
2022-02-08 24,612.00 24,957.00 24,397.00 24,828.00 1.7M
2022-02-07 24,224.00 24,828.00 23,966.00 24,569.00 1.5M
2022-01-28 23,276.00 23,707.00 23,103.00 23,707.00 2.1M
2022-01-27 23,879.00 24,052.00 23,147.00 23,319.00 1.9M
2022-01-26 24,267.00 24,310.00 23,707.00 23,879.00 2.0M
2022-01-25 23,017.00 24,138.00 23,017.00 24,009.00 1.9M
2022-01-24 25,000.00 25,000.00 23,190.00 23,190.00 3.5M
2022-01-21 25,431.00 25,690.00 24,741.00 24,914.00 2.9M
2022-01-20 25,000.00 25,862.00 24,655.00 25,603.00 2.9M
2022-01-19 24,138.00 24,828.00 23,534.00 24,828.00 2.8M
2022-01-18 23,707.00 24,397.00 23,276.00 23,319.00 4.9M
2022-01-17 26,509.00 26,897.00 24,397.00 24,397.00 7.5M
2022-01-14 25,690.00 27,198.00 25,690.00 26,207.00 4.0M
2022-01-13 27,629.00 28,362.00 26,983.00 26,983.00 6.1M
2022-01-12 28,707.00 29,095.00 27,069.00 27,586.00 6.9M
2022-01-11 28,793.00 29,914.00 28,017.00 29,095.00 7.7M
2022-01-10 28,190.00 30,043.00 27,845.00 28,879.00 12.9M
2022-01-07 28,664.00 28,922.00 28,276.00 28,276.00 5.9M
2022-01-06 28,362.00 29,138.00 27,974.00 28,664.00 7.2M
2022-01-05 27,802.00 28,664.00 27,629.00 28,319.00 8.6M
2022-01-04 27,112.00 27,802.00 26,810.00 27,672.00 4.9M