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
2023-06-07	77,900.00	79,800.00	77,300.00	79,600.00	76,031.75	318,200
2023-06-06	78,300.00	78,300.00	77,500.00	77,900.00	74,407.96	48,700
2023-06-05	78,000.00	78,000.00	77,300.00	77,800.00	74,312.44	50,700
2023-06-02	77,700.00	78,000.00	77,300.00	78,000.00	74,503.47	67,100
2023-06-01	78,000.00	78,000.00	77,300.00	77,700.00	74,216.92	32,300
2023-05-31	77,800.00	78,000.00	77,200.00	78,000.00	74,503.47	36,700
2023-05-30	77,800.00	78,200.00	77,600.00	78,000.00	74,503.47	35,500
2023-05-29	77,500.00	77,800.00	76,900.00	77,800.00	74,312.44	57,600
2023-05-26	77,400.00	77,400.00	76,800.00	77,400.00	73,930.37	18,600
2023-05-25	77,100.00	77,500.00	76,300.00	77,400.00	73,930.37	29,800
2023-05-24	76,700.00	77,000.00	76,200.00	77,000.00	73,548.30	23,800
2023-05-23	77,000.00	77,400.00	76,700.00	76,700.00	73,261.75	50,500
2023-05-22	77,300.00	77,800.00	76,800.00	77,800.00	74,312.44	65,500
2023-05-19	78,500.00	78,500.00	77,100.00	77,900.00	74,407.96	92,100
2023-05-18	77,700.00	78,500.00	77,200.00	78,500.00	74,981.06	34,200
2023-05-17	77,400.00	77,600.00	77,000.00	77,500.00	74,025.89	105,500
2023-05-16	77,500.00	77,500.00	77,100.00	77,400.00	73,930.37	74,900
2023-05-15	77,100.00	77,500.00	77,100.00	77,400.00	73,930.37	35,300
2023-05-12	77,500.00	77,500.00	76,900.00	77,500.00	74,025.89	141,200
2023-05-11	77,600.00	77,600.00	77,000.00	77,500.00	74,025.89	30,600
2023-05-10	77,700.00	77,700.00	77,000.00	77,600.00	74,121.40	81,600
2023-05-09	78,100.00	78,100.00	76,900.00	77,700.00	74,216.92	96,600
2023-05-08	77,900.00	78,100.00	76,900.00	78,100.00	74,598.99	79,500
2023-05-05	77,400.00	77,900.00	76,800.00	77,900.00	74,407.96	75,500
2023-05-04	78,000.00	78,100.00	77,500.00	78,100.00	74,598.99	63,200
2023-04-28	78,400.00	78,700.00	77,900.00	78,700.00	75,172.09	27,400
2023-04-27	78,000.00	78,500.00	77,700.00	78,500.00	74,981.06	25,100
2023-04-26	78,700.00	78,700.00	77,800.00	78,700.00	75,172.09	24,100
2023-04-25	78,600.00	78,700.00	77,500.00	78,700.00	75,172.09	68,600
2023-04-24	79,100.00	79,100.00	78,300.00	79,100.00	75,554.16	40,700
2023-04-21	79,400.00	79,400.00	78,700.00	79,100.00	75,554.16	27,400
2023-04-20	79,500.00	79,500.00	78,800.00	79,400.00	75,840.71	25,100
2023-04-19	79,500.00	79,500.00	78,600.00	79,200.00	75,649.68	39,000
2023-04-18	79,400.00	79,500.00	78,600.00	79,500.00	75,936.23	47,300
2023-04-17	79,900.00	79,900.00	78,600.00	79,400.00	75,840.71	54,900
2023-04-14	79,900.00	80,200.00	79,300.00	79,300.00	75,745.20	16,000
2023-04-13	80,100.00	80,100.00	79,400.00	79,800.00	76,222.78	18,700
2023-04-12	80,200.00	80,400.00	79,200.00	80,000.00	76,413.82	96,600
2023-04-11	80,000.00	80,200.00	79,300.00	80,200.00	76,604.85	35,200
2023-04-10	79,700.00	80,100.00	79,100.00	80,000.00	76,413.82	101,400
2023-04-07	80,900.00	80,900.00	80,000.00	80,200.00	76,604.85	55,300
2023-04-06	81,200.00	81,500.00	80,500.00	80,500.00	76,891.40	78,800
2023-04-05	83,200.00	83,200.00	81,200.00	81,200.00	77,560.03	68,500
2023-04-04	83,500.00	83,500.00	81,700.00	82,000.00	78,324.16	150,000
2023-04-03	83,000.00	83,500.00	81,800.00	83,500.00	79,756.92	124,100
2023-03-31	81,600.00	82,900.00	81,600.00	82,900.00	79,183.82	129,600
2023-03-30	82,100.00	82,300.00	81,300.00	82,300.00	78,610.72	78,200
2023-03-29	82,300.00	82,300.00	80,500.00	82,200.00	78,515.20	138,700
2023-03-28	82,500.00	82,500.00	81,300.00	82,300.00	78,610.72	88,800
2023-03-27	82,000.00	82,200.00	81,000.00	82,200.00	78,515.20	97,800
2023-03-24	82,500.00	82,500.00	81,300.00	82,000.00	78,324.16	92,100
2023-03-23	81,500.00	81,900.00	80,500.00	81,900.00	78,228.65	80,000
2023-03-22	82,000.00	82,000.00	80,500.00	81,500.00	77,846.58	158,600
2023-03-21	81,600.00	82,000.00	80,500.00	82,000.00	78,324.16	93,000
2023-03-20	82,800.00	82,800.00	80,500.00	81,600.00	77,942.09	93,900
2023-03-17	82,500.00	82,500.00	81,200.00	82,400.00	78,706.23	46,900
2023-03-16	83,100.00	83,500.00	81,600.00	82,200.00	78,515.20	105,000
2023-03-15	83,100.00	83,300.00	83,000.00	83,200.00	79,470.37	84,300
2023-03-14	82,600.00	83,300.00	82,200.00	83,100.00	79,374.85	131,900
2023-03-13	83,500.00	83,800.00	82,400.00	83,700.00	79,947.96	115,800

← NewerPage 15 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.