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
2023-03-13	83,500.00	83,800.00	82,400.00	83,700.00	79,947.96	115,800
2023-03-10	83,000.00	84,000.00	82,300.00	83,800.00	80,043.47	148,000
2023-03-09	84,500.00	84,500.00	83,100.00	84,000.00	80,234.51	120,800
2023-03-08	83,000.00	84,500.00	82,600.00	84,500.00	80,712.10	120,100
2023-03-07	84,500.00	84,500.00	83,200.00	84,000.00	80,234.51	46,000
2023-03-06	83,900.00	84,000.00	82,900.00	83,700.00	79,947.96	60,600
2023-03-03	84,000.00	84,500.00	81,500.00	83,500.00	79,756.92	94,200
2023-03-02	84,000.00	84,200.00	83,400.00	84,000.00	80,234.51	32,800
2023-03-01	81,900.00	84,300.00	81,900.00	84,300.00	80,521.06	44,600
2023-02-28	84,000.00	84,000.00	82,600.00	83,700.00	79,947.96	39,800
2023-02-27	81,000.00	83,500.00	81,000.00	83,400.00	79,661.41	90,500
2023-02-24	83,300.00	84,500.00	82,600.00	84,100.00	80,330.03	97,700
2023-02-23	84,900.00	84,900.00	82,700.00	84,600.00	80,807.61	123,900
2023-02-22	84,500.00	85,000.00	83,200.00	84,500.00	80,712.10	92,300
2023-02-21	86,000.00	86,000.00	84,800.00	85,500.00	81,667.27	91,900
2023-02-20	85,000.00	86,000.00	84,500.00	86,000.00	82,144.85	82,300
2023-02-17	85,000.00	85,100.00	84,000.00	84,900.00	81,094.16	75,900
2023-02-16	85,000.00	85,000.00	83,700.00	85,000.00	81,189.68	81,600
2023-02-15	83,300.00	84,900.00	83,300.00	84,900.00	81,094.16	50,300
2023-02-14	82,600.00	84,600.00	82,600.00	84,500.00	80,712.10	80,100
2023-02-13	84,900.00	84,900.00	80,700.00	83,800.00	80,043.47	76,500
2023-02-10	84,700.00	84,700.00	83,500.00	84,500.00	80,712.10	86,100
2023-02-09	84,700.00	84,700.00	83,300.00	84,700.00	80,903.13	1,057,000
2023-02-08	83,500.00	85,800.00	83,400.00	84,500.00	80,712.10	80,500
2023-02-07	84,000.00	84,700.00	84,000.00	84,000.00	80,234.51	1,278,300
2023-02-06	84,500.00	84,500.00	83,900.00	84,000.00	80,234.51	69,400
2023-02-03	84,800.00	84,800.00	84,000.00	84,000.00	80,234.51	280,400
2023-02-02	84,000.00	84,000.00	83,000.00	84,000.00	80,234.51	118,300
2023-02-01	84,800.00	85,300.00	83,800.00	84,000.00	80,234.51	125,400
2023-01-31	84,600.00	84,800.00	83,700.00	84,800.00	80,998.65	102,600
2023-01-30	84,000.00	84,800.00	83,900.00	84,800.00	80,998.65	99,200
2023-01-27	85,200.00	85,200.00	83,000.00	85,200.00	81,380.72	79,400
2023-01-19	84,900.00	84,900.00	83,600.00	84,300.00	80,521.06	91,200
2023-01-18	83,800.00	85,000.00	83,600.00	84,500.00	80,712.10	91,400
2023-01-17	81,900.00	85,000.00	81,500.00	83,500.00	79,756.92	121,600
2023-01-16	81,500.00	81,900.00	80,800.00	81,900.00	78,228.65	65,300
2023-01-13	81,900.00	81,900.00	80,700.00	81,900.00	78,228.65	97,900
2023-01-12	81,200.00	81,800.00	80,500.00	81,800.00	78,133.13	274,300
2023-01-11	82,000.00	82,000.00	80,800.00	82,000.00	78,324.16	77,400
2023-01-10	82,000.00	82,000.00	81,000.00	82,000.00	78,324.16	135,200
2023-01-09	82,500.00	82,500.00	81,400.00	82,300.00	78,610.72	114,900
2023-01-06	82,600.00	83,500.00	82,000.00	82,900.00	79,183.82	186,500
2023-01-05	83,900.00	83,900.00	82,700.00	83,800.00	80,043.47	76,800
2023-01-04	84,000.00	84,000.00	82,400.00	84,000.00	80,234.51	1,587,700
2023-01-03	80,000.00	84,000.00	79,500.00	84,000.00	80,234.51	110,300
2022-12-30	79,000.00	80,600.00	78,100.00	80,600.00	76,986.92	3,815,800
2022-12-29	79,600.00	79,600.00	78,500.00	79,200.00	75,649.68	88,000
2022-12-28	80,000.00	80,000.00	78,500.00	79,900.00	76,318.30	2,102,400
2022-12-27	78,000.00	79,900.00	78,000.00	79,900.00	76,318.30	195,400
2022-12-26	79,700.00	83,900.00	78,000.00	78,000.00	74,503.47	130,700
2022-12-23	79,800.00	79,800.00	78,200.00	79,800.00	76,222.78	289,500
2022-12-22	79,500.00	80,000.00	77,800.00	80,000.00	76,413.82	103,000
2022-12-21	79,000.00	79,500.00	77,700.00	79,500.00	75,936.23	150,100
2022-12-20	79,300.00	79,800.00	77,100.00	79,500.00	75,936.23	157,400
2022-12-19	79,300.00	79,500.00	78,200.00	79,300.00	75,745.20	294,500
2022-12-16	78,600.00	81,200.00	78,600.00	80,000.00	76,413.82	67,500
2022-12-15	78,500.00	80,000.00	78,500.00	79,900.00	76,318.30	101,700
2022-12-14	80,000.00	80,100.00	78,900.00	80,000.00	76,413.82	69,300
2022-12-13	78,200.00	80,000.00	77,700.00	80,000.00	76,413.82	27,800
2022-12-12	79,500.00	81,600.00	78,000.00	78,000.00	74,503.47	332,300

← NewerPage 16 of 21 · 1,251 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.