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
2023-11-24	58,600.00	58,800.00	57,000.00	58,800.00	56,164.16	397,500
2023-11-23	60,100.00	60,300.00	58,900.00	58,900.00	56,259.67	1,443,400
2023-11-22	60,700.00	60,700.00	59,500.00	59,900.00	57,214.85	274,200
2023-11-21	61,900.00	61,900.00	60,200.00	60,200.00	57,501.40	328,900
2023-11-20	60,600.00	61,400.00	60,200.00	61,400.00	58,647.61	383,600
2023-11-17	62,900.00	62,900.00	60,600.00	61,400.00	58,647.61	429,400
2023-11-16	62,500.00	62,500.00	61,300.00	62,400.00	59,602.78	298,800
2023-11-15	60,300.00	62,900.00	60,300.00	62,000.00	59,220.71	526,200
2023-11-14	59,800.00	60,200.00	59,300.00	60,000.00	57,310.36	263,500
2023-11-13	60,200.00	60,200.00	59,200.00	59,800.00	57,119.33	294,300
2023-11-10	60,000.00	60,500.00	59,500.00	60,400.00	57,692.43	335,700
2023-11-09	59,500.00	61,200.00	59,000.00	61,000.00	58,265.54	1,175,500
2023-11-08	57,600.00	59,600.00	57,200.00	59,600.00	56,928.29	284,900
2023-11-07	59,400.00	59,400.00	58,000.00	58,200.00	55,591.05	240,600
2023-11-06	58,000.00	59,400.00	57,700.00	59,400.00	56,737.26	263,600
2023-11-03	59,300.00	59,300.00	57,400.00	58,500.00	55,877.60	216,200
2023-11-02	57,700.00	58,800.00	56,700.00	58,800.00	56,164.16	265,200
2023-11-01	57,000.00	58,000.00	56,500.00	58,000.00	55,400.02	166,400
2023-10-31	59,000.00	59,000.00	56,600.00	58,600.00	55,973.12	206,000
2023-10-30	57,100.00	59,500.00	57,100.00	59,500.00	56,832.78	76,500
2023-10-27	59,300.00	59,300.00	56,500.00	59,000.00	56,355.19	213,200
2023-10-26	62,000.00	62,000.00	58,900.00	59,600.00	56,928.29	216,500
2023-10-25	62,400.00	63,300.00	62,300.00	62,600.00	59,793.81	155,500
2023-10-24	63,000.00	63,400.00	62,000.00	63,400.00	60,557.95	200,500
2023-10-23	63,300.00	63,600.00	62,000.00	63,600.00	60,748.99	152,100
2023-10-20	63,000.00	64,600.00	62,000.00	64,600.00	61,704.16	191,400
2023-10-19	63,700.00	63,700.00	62,000.00	63,000.00	60,175.88	154,300
2023-10-18	63,900.00	64,500.00	61,700.00	62,800.00	59,984.85	299,800
2023-10-17	66,000.00	66,100.00	64,200.00	64,200.00	61,322.09	316,400
2023-10-16	66,600.00	67,800.00	65,700.00	65,700.00	62,754.85	295,200
2023-10-13	67,000.00	67,100.00	66,200.00	66,700.00	63,710.02	249,700
2023-10-12	68,200.00	68,200.00	67,100.00	67,600.00	64,569.68	296,700
2023-10-11	68,800.00	68,800.00	67,600.00	68,300.00	65,238.30	168,800
2023-10-10	68,900.00	68,900.00	68,300.00	68,900.00	65,811.40	141,100
2023-10-09	69,400.00	69,400.00	68,400.00	68,900.00	65,811.40	96,400
2023-10-06	68,500.00	69,500.00	67,600.00	69,500.00	66,384.50	161,400
2023-10-05	68,100.00	69,000.00	67,400.00	68,900.00	65,811.40	86,600
2023-10-04	66,500.00	69,000.00	66,500.00	69,000.00	65,906.92	1,126,600
2023-10-03	68,100.00	68,500.00	67,100.00	68,500.00	65,429.33	138,200
2023-10-02	69,700.00	69,700.00	68,100.00	69,400.00	66,288.99	101,300
2023-09-29	67,900.00	69,500.00	67,000.00	69,500.00	66,384.50	186,500
2023-09-28	68,000.00	68,000.00	65,100.00	67,200.00	64,187.61	133,900
2023-09-27	65,100.00	66,200.00	64,000.00	66,200.00	63,232.43	234,000
2023-09-26	67,500.00	67,900.00	65,900.00	65,900.00	62,945.88	237,800
2023-09-25	69,000.00	69,100.00	67,200.00	68,000.00	64,951.75	249,700
2023-09-22	69,100.00	69,500.00	67,400.00	69,500.00	66,384.50	333,000
2023-09-21	71,000.00	71,000.00	69,000.00	70,600.00	67,435.19	366,800
2023-09-20	67,000.00	70,000.00	66,700.00	70,000.00	66,862.09	761,000
2023-09-19	67,900.00	68,000.00	66,000.00	68,000.00	64,951.75	296,000
2023-09-18	68,100.00	69,300.00	66,900.00	68,000.00	64,951.75	294,800
2023-09-15	70,000.00	70,000.00	68,500.00	69,000.00	65,906.92	820,600
2023-09-14	70,000.00	70,900.00	69,100.00	70,300.00	67,148.64	311,900
2023-09-13	71,100.00	71,300.00	70,100.00	71,000.00	67,817.26	515,500
2023-09-12	70,700.00	71,800.00	70,200.00	71,800.00	68,581.40	274,300
2023-09-11	73,000.00	73,500.00	71,000.00	71,000.00	67,817.26	383,100
2023-09-08	70,900.00	72,900.00	70,100.00	72,600.00	69,345.54	419,400
2023-09-07	71,300.00	71,300.00	70,200.00	71,000.00	67,817.26	284,100
2023-09-06	71,300.00	71,300.00	70,000.00	71,200.00	68,008.30	320,800
2023-09-05	72,200.00	72,200.00	71,000.00	71,300.00	68,103.82	256,600
2023-08-31	72,800.00	72,800.00	70,700.00	72,200.00	68,963.47	1,338,200

← NewerPage 13 of 21 · 1,250 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.