HOSE · IJC · stock
Becamex Infrastructure Development Joint Stock Company (IJC) stock price history
Every HOSE trading session of Becamex Infrastructure Development Joint Stock Company from Apr 19, 2010 to Sep 29, 2026: 4,036 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IJC adjusted close, 2010 to 2026
- ₫18,990
- All time high, 2021
- ₫13,550
- 52 week high, ₫6,410 low
- 4,036
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
IJC key facts
- Becamex Infrastructure Development Joint Stock Company (IJC) closed at ₫6,690 on Sep 29, 2026 on HOSE.
- IJC's all time high close is ₫18,990, set on Nov 11, 2021; its all time low close is ₫1,500 on Aug 3, 2011.
- IJC's 52 week range is ₫6,410 to ₫13,550.
- IJC returned -49.0% over the year to Sep 29, 2026 and -53.8% over five years.
- Over ten years IJC returned +153%, +9.7% a year compounded.
- IJC's deepest drawdown was -74.7% from Nov 11, 2021 to Nov 14, 2022.
- DataCedar holds 4,036 daily sessions of IJC history from Apr 19, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
IJC price chart, 2010 to 2026
IJC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -26.4% |
| 6 months | -31.8% |
| Year to date | -34.3% |
| 1 year | -49.0% |
| 3 years | -30.6% |
| 5 years | -53.8% |
| 10 years | +153.4% |
| Since Apr 19, 2010 | +45.4% |
| Compound annual growth, 16.4 years | +2.3% |
IJC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,990 on Nov 11, 2021
- All time low close
- ₫1,500 on Aug 3, 2011
- 52 week high
- ₫13,550 on Sep 29, 2025
- 52 week low
- ₫6,410 on Jul 28, 2026
- Deepest drawdown
- -74.7% from Nov 11, 2021 to Nov 14, 2022, not yet recovered
- Best single session
- +7.8% on Apr 17, 2020
- Worst single session
- -8.2% on Feb 28, 2011
- Volatility, 1 year annualised
- 29.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2019, +129%
- Worst calendar year
- 2022, -61%
IJC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 19, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,140 | ₫10,940 | ₫6,410 | ₫6,690 | -34.3% | 368.6M | 181 |
| 2025 | ₫10,830 | ₫13,880 | ₫8,220 | ₫10,190 | -5.6% | 892.8M | 249 |
| 2024 | ₫9,310 | ₫12,560 | ₫9,140 | ₫10,790 | +16.8% | 679.3M | 250 |
| 2023 | ₫6,320 | ₫11,560 | ₫6,320 | ₫9,240 | +46.7% | 650.5M | 249 |
| 2022 | ₫16,370 | ₫18,130 | ₫4,460 | ₫6,300 | -61.3% | 546.9M | 249 |
| 2021 | ₫11,980 | ₫19,590 | ₫9,780 | ₫16,290 | +36.0% | 1.5B | 250 |
| 2020 | ₫7,200 | ₫12,200 | ₫3,560 | ₫11,980 | +66.4% | 134.8M | 252 |
| 2019 | ₫3,270 | ₫7,590 | ₫3,040 | ₫7,200 | +129.3% | 137.9M | 250 |
| 2018 | ₫3,740 | ₫4,130 | ₫2,990 | ₫3,140 | -14.4% | 74.9M | 248 |
| 2017 | ₫2,900 | ₫5,070 | ₫2,780 | ₫3,670 | +34.4% | 118M | 189 |
| 2016 | ₫2,390 | ₫3,140 | ₫1,960 | ₫2,730 | +14.2% | 146.3M | 251 |
| 2015 | ₫4,130 | ₫4,260 | ₫2,260 | ₫2,390 | -41.7% | 116.7M | 248 |
| 2014 | ₫2,640 | ₫4,800 | ₫2,550 | ₫4,100 | +57.1% | 461.4M | 247 |
| 2013 | ₫2,520 | ₫3,310 | ₫1,620 | ₫2,610 | +4.4% | 262.1M | 250 |
| 2012 | ₫2,120 | ₫3,660 | ₫1,900 | ₫2,500 | +19.0% | 217.6M | 250 |
| 2011 | ₫2,580 | ₫3,730 | ₫1,470 | ₫2,100 | -16.3% | 159.4M | 243 |
| 2010 | ₫4,600 | ₫5,300 | ₫1,600 | ₫2,510 | n/a | 33.2M | 180 |
IJC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,690 | -9.7% |
| August 2026 | ₫7,410 | +3.2% |
| July 2026 | ₫7,180 | -22.0% |
| June 2026 | ₫9,200 | +0.9% |
| May 2026 | ₫9,120 | -5.2% |
| April 2026 | ₫9,620 | -0.5% |
| March 2026 | ₫9,670 | -4.6% |
| February 2026 | ₫10,140 | +1.0% |
| January 2026 | ₫10,040 | -1.5% |
| December 2025 | ₫10,190 | -9.7% |
| November 2025 | ₫11,280 | -2.4% |
| October 2025 | ₫11,560 | -9.6% |
About the IJC data
Daily bars. 4,036 sessions from Apr 19, 2010 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IJC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HVH HVC Investment and Technology Joint Stock Company
- HVN Vietnam Airlines JSC
- ICT Joint Stock Company For Telecoms And Informatics
- IDI I.D.I International Development and Investment Corporation
- ILB ICD Tan Cang - Long Binh Joint Stock Company
- IMP Imexpharm Corporation
- ITC Investment and Trading of Real Estate Joint Stock Company
- ITD ITD Technology Corporation
Common questions
IJC share price history
