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
2023-08-30	71,300.00	71,800.00	69,000.00	71,800.00	68,581.40	436,800
2023-08-29	71,700.00	71,700.00	69,700.00	71,300.00	68,103.82	1,425,100
2023-08-28	66,600.00	69,600.00	66,600.00	69,400.00	66,288.99	380,000
2023-08-25	67,000.00	67,000.00	66,100.00	66,500.00	63,518.99	1,238,200
2023-08-24	67,000.00	67,700.00	66,000.00	67,000.00	63,996.57	265,300
2023-08-23	68,100.00	68,500.00	66,300.00	67,700.00	64,665.19	201,100
2023-08-22	69,400.00	69,400.00	65,800.00	68,500.00	65,429.33	238,100
2023-08-21	69,800.00	69,800.00	67,500.00	69,400.00	66,288.99	161,200
2023-08-18	71,400.00	71,400.00	68,000.00	68,000.00	64,951.75	387,000
2023-08-17	72,500.00	72,800.00	71,300.00	72,000.00	68,772.44	233,000
2023-08-16	73,200.00	73,200.00	71,800.00	72,900.00	69,632.09	316,800
2023-08-15	73,500.00	73,900.00	72,100.00	73,200.00	69,918.64	1,252,500
2023-08-14	74,400.00	74,400.00	73,000.00	73,500.00	70,205.20	182,800
2023-08-11	74,100.00	74,500.00	71,900.00	74,100.00	70,778.30	284,500
2023-08-10	76,100.00	76,100.00	74,000.00	74,000.00	70,682.78	343,900
2023-08-09	76,700.00	77,000.00	76,000.00	76,100.00	72,688.64	154,400
2023-08-08	76,700.00	77,400.00	76,600.00	76,700.00	73,261.75	155,700
2023-08-07	77,200.00	77,500.00	76,500.00	76,700.00	73,261.75	255,200
2023-08-04	78,300.00	78,300.00	77,100.00	77,200.00	73,739.33	177,200
2023-08-03	77,900.00	78,400.00	77,200.00	77,400.00	73,930.37	143,300
2023-08-02	78,700.00	78,900.00	77,700.00	77,900.00	74,407.96	139,600
2023-08-01	79,900.00	80,000.00	78,600.00	79,000.00	75,458.65	216,500
2023-07-31	77,500.00	81,000.00	77,500.00	81,000.00	77,368.99	159,800
2023-07-28	78,300.00	78,300.00	77,800.00	78,000.00	74,503.47	114,000
2023-07-27	78,900.00	78,900.00	77,900.00	78,500.00	74,981.06	70,300
2023-07-26	78,200.00	78,500.00	78,100.00	78,400.00	74,885.54	58,100
2023-07-25	79,000.00	79,000.00	78,000.00	78,000.00	74,503.47	144,100
2023-07-24	79,800.00	79,800.00	78,900.00	79,200.00	75,649.68	171,300
2023-07-21	79,500.00	80,100.00	79,100.00	79,600.00	76,031.75	541,700
2023-07-20	80,500.00	80,500.00	79,500.00	80,300.00	76,700.37	268,200
2023-07-19	79,900.00	80,700.00	79,800.00	80,100.00	76,509.34	321,300
2023-07-18	80,000.00	80,300.00	79,500.00	79,800.00	76,222.78	352,700
2023-07-17	81,000.00	81,000.00	79,900.00	80,000.00	76,413.82	330,800
2023-07-14	81,500.00	81,600.00	80,200.00	80,900.00	77,273.47	349,600
2023-07-13	81,100.00	81,200.00	80,400.00	81,000.00	77,368.99	414,400
2023-07-12	81,500.00	81,500.00	80,000.00	80,700.00	77,082.44	343,400
2023-07-11	80,300.00	81,500.00	80,100.00	81,000.00	77,368.99	408,400
2023-07-10	80,500.00	80,500.00	79,800.00	80,500.00	76,891.40	278,000
2023-07-07	79,500.00	80,100.00	79,200.00	80,100.00	76,509.34	301,200
2023-07-06	79,800.00	80,100.00	79,000.00	79,800.00	76,222.78	303,100
2023-07-05	80,800.00	80,800.00	79,700.00	80,100.00	76,509.34	281,800
2023-07-04	80,900.00	80,900.00	79,500.00	80,800.00	77,177.96	258,800
2023-07-03	80,300.00	81,300.00	79,000.00	80,900.00	77,273.47	321,000
2023-06-30	79,200.00	80,500.00	79,200.00	79,200.00	75,649.68	480,500
2023-06-29	79,900.00	80,300.00	79,200.00	79,200.00	75,649.68	326,000
2023-06-28	81,500.00	81,500.00	79,700.00	80,000.00	76,413.82	349,800
2023-06-27	81,200.00	81,800.00	80,500.00	81,000.00	77,368.99	271,300
2023-06-26	80,600.00	81,300.00	80,100.00	81,300.00	77,655.54	368,500
2023-06-23	81,900.00	81,900.00	80,400.00	80,600.00	76,986.92	342,800
2023-06-22	83,000.00	83,000.00	80,800.00	81,300.00	77,655.54	452,800
2023-06-21	83,000.00	83,000.00	82,000.00	82,100.00	78,419.68	265,100
2023-06-20	81,500.00	82,800.00	80,600.00	82,000.00	78,324.16	398,100
2023-06-19	80,000.00	81,200.00	80,000.00	81,000.00	77,368.99	305,800
2023-06-16	80,000.00	81,300.00	80,000.00	81,200.00	77,560.03	342,000
2023-06-15	80,800.00	80,800.00	80,000.00	80,000.00	76,413.82	733,900
2023-06-14	80,600.00	82,000.00	80,400.00	80,800.00	77,177.96	345,400
2023-06-13	83,000.00	83,000.00	80,100.00	81,400.00	77,751.06	863,500
2023-06-12	81,000.00	82,000.00	80,000.00	82,000.00	78,324.16	375,200
2023-06-09	78,600.00	80,200.00	78,600.00	80,000.00	76,413.82	468,500
2023-06-08	79,600.00	79,600.00	79,200.00	79,300.00	75,745.20	312,000

← NewerPage 14 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.