Investment and Industrial Development Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 64,000.00 | 64,400.00 | 60,800.00 | 61,500.00 | 59,546.45 | 1,660,200 |
| 2024-05-23 | 63,100.00 | 64,400.00 | 62,500.00 | 64,200.00 | 62,160.68 | 1,422,500 |
| 2024-05-22 | 64,900.00 | 64,900.00 | 62,600.00 | 63,100.00 | 61,095.62 | 1,534,700 |
| 2024-05-21 | 63,900.00 | 65,100.00 | 63,100.00 | 64,300.00 | 62,257.51 | 2,202,000 |
| 2024-05-20 | 60,700.00 | 62,900.00 | 60,600.00 | 62,900.00 | 60,901.98 | 2,045,300 |
| 2024-05-17 | 58,100.00 | 59,500.00 | 58,100.00 | 58,800.00 | 56,932.21 | 460,400 |
| 2024-05-16 | 58,900.00 | 58,900.00 | 58,100.00 | 58,100.00 | 56,254.45 | 448,400 |
| 2024-05-15 | 59,000.00 | 59,000.00 | 58,200.00 | 58,600.00 | 56,738.57 | 409,500 |
| 2024-05-14 | 57,000.00 | 58,700.00 | 56,300.00 | 58,400.00 | 56,544.92 | 1,237,200 |
| 2024-05-13 | 57,700.00 | 58,000.00 | 55,800.00 | 56,200.00 | 54,414.80 | 409,100 |
| 2024-05-10 | 58,500.00 | 58,600.00 | 56,500.00 | 57,000.00 | 55,189.39 | 490,100 |
| 2024-05-09 | 54,400.00 | 58,000.00 | 54,400.00 | 58,000.00 | 56,157.63 | 1,730,800 |
| 2024-05-08 | 54,800.00 | 54,800.00 | 53,600.00 | 54,500.00 | 52,768.80 | 510,400 |
| 2024-05-07 | 55,300.00 | 55,600.00 | 54,600.00 | 54,800.00 | 53,059.27 | 420,400 |
| 2024-05-06 | 54,000.00 | 55,200.00 | 53,900.00 | 55,100.00 | 53,349.74 | 508,000 |
| 2024-05-03 | 54,000.00 | 54,500.00 | 53,500.00 | 53,800.00 | 52,091.04 | 429,800 |
| 2024-05-02 | 52,500.00 | 54,000.00 | 52,500.00 | 54,000.00 | 52,284.69 | 489,100 |
| 2024-04-26 | 52,000.00 | 52,800.00 | 52,000.00 | 52,400.00 | 50,735.51 | 349,000 |
| 2024-04-25 | 52,800.00 | 53,300.00 | 52,200.00 | 52,500.00 | 50,832.33 | 328,300 |
| 2024-04-24 | 51,000.00 | 52,600.00 | 50,900.00 | 52,300.00 | 50,638.69 | 771,300 |
| 2024-04-23 | 52,700.00 | 53,000.00 | 50,400.00 | 50,500.00 | 48,895.86 | 625,000 |
| 2024-04-22 | 51,800.00 | 52,900.00 | 51,700.00 | 52,700.00 | 51,025.98 | 307,500 |
| 2024-04-19 | 52,300.00 | 53,300.00 | 50,700.00 | 51,600.00 | 49,960.92 | 1,151,400 |
| 2024-04-17 | 56,200.00 | 56,200.00 | 54,300.00 | 54,300.00 | 52,575.16 | 522,600 |
| 2024-04-16 | 56,800.00 | 57,000.00 | 54,800.00 | 55,600.00 | 53,833.86 | 791,000 |
| 2024-04-15 | 61,200.00 | 61,200.00 | 56,800.00 | 56,800.00 | 54,995.74 | 1,287,700 |
| 2024-04-12 | 60,700.00 | 61,000.00 | 59,700.00 | 61,000.00 | 59,062.33 | 950,000 |
| 2024-04-11 | 61,000.00 | 61,000.00 | 60,300.00 | 60,300.00 | 58,384.57 | 684,300 |
| 2024-04-10 | 61,800.00 | 62,300.00 | 61,200.00 | 61,300.00 | 59,352.80 | 580,500 |
| 2024-04-09 | 61,900.00 | 61,900.00 | 61,000.00 | 61,800.00 | 59,836.92 | 475,200 |
| 2024-04-08 | 62,600.00 | 62,700.00 | 62,000.00 | 62,000.00 | 60,030.57 | 407,800 |
| 2024-04-05 | 63,000.00 | 63,300.00 | 62,600.00 | 62,600.00 | 60,611.51 | 703,700 |
| 2024-04-04 | 64,400.00 | 64,400.00 | 63,500.00 | 63,500.00 | 61,482.92 | 635,400 |
| 2024-04-03 | 65,300.00 | 65,300.00 | 64,300.00 | 64,400.00 | 62,354.33 | 482,600 |
| 2024-04-02 | 64,400.00 | 65,400.00 | 63,700.00 | 65,400.00 | 63,322.56 | 624,000 |
| 2024-04-01 | 65,000.00 | 65,400.00 | 64,100.00 | 64,300.00 | 62,257.51 | 719,500 |
| 2024-03-29 | 65,400.00 | 65,500.00 | 64,900.00 | 64,900.00 | 62,838.45 | 610,900 |
| 2024-03-28 | 65,700.00 | 66,000.00 | 65,100.00 | 65,300.00 | 63,225.74 | 580,100 |
| 2024-03-27 | 65,700.00 | 65,700.00 | 64,900.00 | 65,200.00 | 63,128.92 | 456,200 |
| 2024-03-26 | 65,000.00 | 65,400.00 | 64,800.00 | 65,100.00 | 63,032.09 | 650,900 |
| 2024-03-25 | 65,600.00 | 66,200.00 | 64,800.00 | 65,100.00 | 63,032.09 | 727,200 |
| 2024-03-22 | 66,000.00 | 66,100.00 | 65,100.00 | 65,700.00 | 63,613.03 | 1,195,100 |
| 2024-03-21 | 65,500.00 | 66,100.00 | 65,200.00 | 65,700.00 | 63,613.03 | 801,600 |
| 2024-03-20 | 64,400.00 | 65,300.00 | 63,800.00 | 65,000.00 | 62,935.27 | 798,600 |
| 2024-03-19 | 64,600.00 | 65,300.00 | 64,300.00 | 64,400.00 | 62,354.33 | 598,600 |
| 2024-03-18 | 67,600.00 | 68,100.00 | 63,000.00 | 64,600.00 | 62,547.98 | 2,083,300 |
| 2024-03-15 | 67,900.00 | 68,900.00 | 67,300.00 | 67,500.00 | 65,355.86 | 1,295,800 |
| 2024-03-14 | 69,400.00 | 70,700.00 | 67,800.00 | 67,900.00 | 65,743.15 | 1,920,800 |
| 2024-03-13 | 68,100.00 | 69,700.00 | 68,000.00 | 69,200.00 | 67,001.86 | 1,393,800 |
| 2024-03-12 | 66,800.00 | 68,900.00 | 66,200.00 | 67,900.00 | 65,743.15 | 1,302,100 |
| 2024-03-11 | 69,400.00 | 69,900.00 | 66,700.00 | 67,100.00 | 64,968.56 | 1,555,300 |
| 2024-03-08 | 70,000.00 | 71,000.00 | 69,300.00 | 69,300.00 | 67,098.68 | 2,468,700 |
| 2024-03-07 | 66,500.00 | 69,000.00 | 66,200.00 | 69,000.00 | 66,808.21 | 1,915,800 |
| 2024-03-06 | 65,800.00 | 67,700.00 | 65,000.00 | 66,200.00 | 64,097.15 | 1,573,500 |
| 2024-03-05 | 65,600.00 | 66,400.00 | 64,600.00 | 65,500.00 | 63,419.39 | 1,338,200 |
| 2024-03-04 | 64,400.00 | 66,400.00 | 63,800.00 | 65,400.00 | 63,322.56 | 1,829,500 |
| 2024-03-01 | 63,400.00 | 64,000.00 | 63,100.00 | 63,600.00 | 61,579.74 | 851,900 |
| 2024-02-29 | 63,500.00 | 64,600.00 | 63,200.00 | 63,300.00 | 61,289.27 | 871,800 |
| 2024-02-28 | 64,000.00 | 64,300.00 | 62,900.00 | 63,400.00 | 61,386.09 | 787,200 |
| 2024-02-27 | 63,500.00 | 63,800.00 | 62,900.00 | 63,300.00 | 61,289.27 | 1,032,000 |
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.