Investment and Industrial Development Joint Stock Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	63,300.00	63,800.00	62,700.00	63,300.00	61,289.27	775,900
2024-02-23	65,200.00	65,600.00	63,300.00	63,300.00	61,289.27	1,431,800
2024-02-22	65,900.00	67,300.00	65,100.00	65,100.00	63,032.09	1,318,800
2024-02-21	63,800.00	66,000.00	63,500.00	65,800.00	63,709.86	1,599,400
2024-02-20	64,400.00	64,800.00	63,700.00	63,800.00	61,773.39	519,600
2024-02-19	63,700.00	65,000.00	63,000.00	64,300.00	62,257.51	999,900
2024-02-16	63,700.00	64,700.00	63,500.00	63,600.00	61,579.74	593,100
2024-02-15	64,500.00	64,500.00	63,200.00	63,700.00	61,676.56	369,000
2024-02-07	63,800.00	64,700.00	63,500.00	64,000.00	61,967.04	276,500
2024-02-06	63,500.00	65,000.00	63,200.00	63,800.00	61,773.39	469,000
2024-02-05	64,600.00	64,800.00	63,500.00	63,500.00	61,482.92	633,500
2024-02-02	65,100.00	66,000.00	64,500.00	64,500.00	62,451.15	680,400
2024-02-01	64,400.00	66,500.00	64,300.00	66,000.00	63,903.50	738,100
2024-01-31	65,500.00	65,500.00	63,800.00	65,300.00	63,225.74	980,700
2024-01-30	62,100.00	65,500.00	61,700.00	65,300.00	63,225.74	1,708,300
2024-01-29	62,400.00	62,800.00	61,700.00	62,100.00	60,127.39	588,400
2024-01-26	61,900.00	62,000.00	61,200.00	61,800.00	59,836.92	586,200
2024-01-25	61,600.00	61,700.00	60,800.00	61,600.00	59,643.27	567,400
2024-01-24	63,000.00	63,000.00	61,500.00	62,000.00	60,030.57	509,600
2024-01-23	61,800.00	62,800.00	61,300.00	62,000.00	60,030.57	818,700
2024-01-22	61,300.00	61,700.00	60,500.00	61,200.00	59,255.98	489,100
2024-01-19	60,300.00	61,200.00	60,300.00	61,200.00	59,255.98	666,500
2024-01-18	59,800.00	60,300.00	59,400.00	60,300.00	58,384.57	464,100
2024-01-17	59,400.00	60,000.00	59,200.00	59,900.00	57,997.27	378,500
2024-01-16	59,600.00	59,600.00	58,900.00	59,400.00	57,513.15	411,300
2024-01-15	59,800.00	60,500.00	59,200.00	59,500.00	57,609.98	199,700
2024-01-12	60,400.00	60,400.00	59,100.00	59,900.00	57,997.27	2,246,400
2024-01-11	58,800.00	61,600.00	58,800.00	60,400.00	58,481.39	711,300
2024-01-10	59,300.00	59,600.00	58,900.00	59,200.00	57,319.51	481,600
2024-01-09	60,100.00	60,200.00	59,400.00	59,600.00	57,706.80	608,600
2024-01-08	60,500.00	60,800.00	60,000.00	60,300.00	58,384.57	550,200
2024-01-05	60,900.00	61,000.00	60,000.00	60,500.00	58,578.21	515,600
2024-01-04	61,100.00	61,600.00	60,800.00	60,800.00	58,868.68	547,100
2024-01-03	61,700.00	61,700.00	60,600.00	61,500.00	59,546.45	623,300
2024-01-02	62,500.00	63,100.00	61,900.00	61,900.00	59,933.74	749,200
2023-12-29	62,700.00	62,900.00	62,100.00	62,900.00	60,901.98	608,700
2023-12-28	62,600.00	62,700.00	61,800.00	62,700.00	60,708.33	529,400
2023-12-27	62,200.00	63,000.00	62,000.00	62,600.00	60,611.51	464,200
2023-12-26	61,900.00	63,400.00	61,400.00	62,300.00	60,321.04	517,700
2023-12-25	61,200.00	62,000.00	61,000.00	61,900.00	59,933.74	515,700
2023-12-22	61,100.00	61,800.00	60,800.00	61,800.00	59,836.92	398,000
2023-12-21	60,500.00	61,800.00	60,300.00	61,800.00	59,836.92	781,800
2023-12-20	61,000.00	61,800.00	60,300.00	61,300.00	59,352.80	814,100
2023-12-19	60,000.00	61,000.00	58,700.00	61,000.00	59,062.33	1,038,000
2023-12-18	61,500.00	61,500.00	59,700.00	60,700.00	58,771.86	1,454,400
2023-12-15	63,000.00	63,300.00	62,000.00	62,000.00	60,030.57	871,900
2023-12-14	63,800.00	64,000.00	63,000.00	63,700.00	61,676.56	348,300
2023-12-13	64,200.00	64,500.00	63,500.00	63,900.00	61,870.21	1,005,200
2023-12-12	65,000.00	65,300.00	64,100.00	64,400.00	62,354.33	336,500
2023-12-11	65,100.00	65,900.00	63,900.00	65,100.00	63,032.09	453,600
2023-12-08	64,500.00	67,000.00	64,400.00	65,000.00	62,935.27	514,300
2023-12-07	67,700.00	67,700.00	63,300.00	64,800.00	62,741.62	1,755,900
2023-12-06	67,700.00	67,700.00	64,600.00	66,000.00	63,903.50	1,216,200
2023-12-05	61,000.00	63,300.00	60,000.00	63,300.00	61,289.27	1,173,900
2023-12-04	58,000.00	59,800.00	57,600.00	59,200.00	57,319.51	1,667,400
2023-12-01	57,400.00	58,200.00	57,200.00	58,200.00	56,351.27	302,900
2023-11-30	57,700.00	58,200.00	57,400.00	58,200.00	56,351.27	330,100
2023-11-29	58,800.00	58,800.00	57,500.00	58,200.00	56,351.27	229,500
2023-11-28	58,300.00	58,500.00	57,100.00	58,500.00	56,641.74	283,700
2023-11-27	57,900.00	59,300.00	57,600.00	59,300.00	56,641.74	216,300

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.