Investment and Industrial Development Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 71,000.00 | 72,800.00 | 70,800.00 | 72,300.00 | 70,003.38 | 943,900 |
| 2024-08-15 | 72,100.00 | 72,100.00 | 70,700.00 | 70,800.00 | 68,551.03 | 541,900 |
| 2024-08-14 | 71,200.00 | 74,500.00 | 70,800.00 | 72,000.00 | 69,712.91 | 1,250,100 |
| 2024-08-13 | 70,700.00 | 71,900.00 | 70,100.00 | 71,200.00 | 68,938.33 | 688,200 |
| 2024-08-12 | 71,300.00 | 72,700.00 | 71,000.00 | 71,200.00 | 68,938.33 | 466,200 |
| 2024-08-09 | 71,500.00 | 72,000.00 | 70,500.00 | 71,500.00 | 69,228.80 | 559,800 |
| 2024-08-08 | 70,900.00 | 71,900.00 | 69,500.00 | 71,500.00 | 69,228.80 | 928,300 |
| 2024-08-07 | 71,000.00 | 72,000.00 | 69,300.00 | 72,000.00 | 69,712.91 | 897,400 |
| 2024-08-06 | 67,500.00 | 72,000.00 | 66,400.00 | 71,000.00 | 68,744.68 | 1,152,400 |
| 2024-08-05 | 67,000.00 | 68,000.00 | 65,000.00 | 67,500.00 | 65,355.86 | 1,281,800 |
| 2024-08-02 | 65,400.00 | 69,400.00 | 65,400.00 | 68,800.00 | 66,614.56 | 1,409,500 |
| 2024-08-01 | 72,500.00 | 72,700.00 | 67,900.00 | 67,900.00 | 65,743.15 | 2,297,100 |
| 2024-07-31 | 73,000.00 | 73,000.00 | 72,200.00 | 73,000.00 | 70,681.15 | 836,100 |
| 2024-07-30 | 73,400.00 | 73,400.00 | 71,800.00 | 73,300.00 | 70,971.62 | 829,900 |
| 2024-07-29 | 72,700.00 | 73,600.00 | 71,600.00 | 73,300.00 | 70,971.62 | 796,500 |
| 2024-07-26 | 69,100.00 | 73,000.00 | 69,100.00 | 72,500.00 | 70,197.03 | 1,909,300 |
| 2024-07-25 | 66,100.00 | 69,900.00 | 65,700.00 | 69,100.00 | 66,905.03 | 961,800 |
| 2024-07-24 | 65,900.00 | 66,900.00 | 64,800.00 | 66,900.00 | 64,774.92 | 803,600 |
| 2024-07-23 | 67,300.00 | 67,900.00 | 66,700.00 | 66,700.00 | 64,581.27 | 1,200,100 |
| 2024-07-22 | 67,800.00 | 67,800.00 | 66,100.00 | 67,700.00 | 65,549.50 | 1,161,000 |
| 2024-07-19 | 67,500.00 | 67,900.00 | 66,800.00 | 67,800.00 | 65,646.33 | 926,200 |
| 2024-07-18 | 67,000.00 | 68,000.00 | 65,300.00 | 68,000.00 | 65,839.97 | 1,255,300 |
| 2024-07-17 | 68,700.00 | 68,700.00 | 64,100.00 | 67,400.00 | 65,259.03 | 1,666,600 |
| 2024-07-16 | 67,700.00 | 68,900.00 | 66,700.00 | 68,500.00 | 66,324.09 | 1,636,300 |
| 2024-07-15 | 65,500.00 | 67,500.00 | 65,200.00 | 67,200.00 | 65,065.39 | 1,552,100 |
| 2024-07-12 | 65,000.00 | 65,500.00 | 64,600.00 | 65,000.00 | 62,935.27 | 576,000 |
| 2024-07-11 | 66,000.00 | 66,100.00 | 64,700.00 | 64,700.00 | 62,644.80 | 623,700 |
| 2024-07-10 | 66,800.00 | 66,800.00 | 65,300.00 | 65,300.00 | 63,225.74 | 755,900 |
| 2024-07-09 | 65,000.00 | 67,100.00 | 65,000.00 | 66,700.00 | 64,581.27 | 1,698,400 |
| 2024-07-08 | 64,000.00 | 65,400.00 | 64,000.00 | 64,600.00 | 62,547.98 | 1,253,500 |
| 2024-07-05 | 63,500.00 | 64,000.00 | 63,200.00 | 64,000.00 | 61,967.04 | 451,100 |
| 2024-07-04 | 64,000.00 | 64,000.00 | 63,200.00 | 63,800.00 | 61,773.39 | 446,500 |
| 2024-07-03 | 64,200.00 | 64,200.00 | 63,200.00 | 63,900.00 | 61,870.21 | 545,500 |
| 2024-07-02 | 63,200.00 | 63,900.00 | 62,900.00 | 63,800.00 | 61,773.39 | 659,100 |
| 2024-07-01 | 64,000.00 | 64,200.00 | 63,100.00 | 63,100.00 | 61,095.62 | 452,100 |
| 2024-06-28 | 65,800.00 | 65,800.00 | 62,800.00 | 63,800.00 | 61,773.39 | 1,137,000 |
| 2024-06-27 | 66,000.00 | 67,700.00 | 65,200.00 | 65,200.00 | 63,128.92 | 1,488,600 |
| 2024-06-26 | 62,900.00 | 66,000.00 | 61,900.00 | 66,000.00 | 63,903.50 | 2,336,700 |
| 2024-06-25 | 61,900.00 | 63,000.00 | 61,100.00 | 63,000.00 | 60,998.80 | 409,300 |
| 2024-06-24 | 64,000.00 | 64,000.00 | 61,400.00 | 61,900.00 | 59,933.74 | 943,800 |
| 2024-06-21 | 64,600.00 | 64,800.00 | 63,400.00 | 64,000.00 | 61,967.04 | 689,000 |
| 2024-06-20 | 62,900.00 | 65,200.00 | 62,600.00 | 64,000.00 | 61,967.04 | 1,459,500 |
| 2024-06-19 | 62,600.00 | 62,700.00 | 61,800.00 | 62,700.00 | 60,708.33 | 509,900 |
| 2024-06-18 | 61,900.00 | 62,600.00 | 61,800.00 | 62,600.00 | 60,611.51 | 355,700 |
| 2024-06-17 | 63,200.00 | 63,200.00 | 61,700.00 | 61,900.00 | 59,933.74 | 502,300 |
| 2024-06-14 | 64,500.00 | 64,600.00 | 62,800.00 | 62,800.00 | 60,805.15 | 799,500 |
| 2024-06-13 | 64,400.00 | 64,600.00 | 63,600.00 | 64,400.00 | 62,354.33 | 670,000 |
| 2024-06-12 | 62,600.00 | 64,200.00 | 62,300.00 | 64,200.00 | 62,160.68 | 660,400 |
| 2024-06-11 | 63,600.00 | 63,800.00 | 62,500.00 | 62,900.00 | 60,901.98 | 660,700 |
| 2024-06-10 | 64,700.00 | 64,700.00 | 63,300.00 | 63,300.00 | 61,289.27 | 723,800 |
| 2024-06-07 | 65,000.00 | 65,000.00 | 63,400.00 | 64,600.00 | 62,547.98 | 675,000 |
| 2024-06-06 | 63,600.00 | 65,000.00 | 63,600.00 | 64,600.00 | 62,547.98 | 1,095,800 |
| 2024-06-05 | 63,000.00 | 65,300.00 | 62,200.00 | 63,600.00 | 61,579.74 | 2,520,900 |
| 2024-06-04 | 63,100.00 | 63,200.00 | 62,200.00 | 62,300.00 | 60,321.04 | 475,600 |
| 2024-06-03 | 61,600.00 | 63,500.00 | 61,400.00 | 63,000.00 | 60,998.80 | 1,024,900 |
| 2024-05-31 | 61,000.00 | 61,800.00 | 60,600.00 | 60,800.00 | 58,868.68 | 296,900 |
| 2024-05-30 | 61,500.00 | 62,200.00 | 60,100.00 | 61,000.00 | 59,062.33 | 1,124,100 |
| 2024-05-29 | 62,500.00 | 62,800.00 | 61,500.00 | 61,900.00 | 59,933.74 | 719,600 |
| 2024-05-28 | 62,900.00 | 62,900.00 | 62,000.00 | 62,700.00 | 60,708.33 | 538,900 |
| 2024-05-27 | 61,400.00 | 63,000.00 | 60,500.00 | 62,100.00 | 60,127.39 | 728,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-12 | 1,100.0000 VND |
| 2024-11-04 | 1,000.0000 VND |
| 2023-11-28 | 800.0000 VND |
| 2022-10-07 | 700.0000 VND |
| 2021-12-10 | 400.0000 VND |
| 2021-07-22 | 400.0000 VND |
| 2020-11-25 | 400.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.