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
2022-12-09	80,000.00	80,000.00	79,000.00	79,500.00	75,936.23	148,200
2022-12-08	77,000.00	80,400.00	77,000.00	80,400.00	76,795.89	197,700
2022-12-07	78,100.00	80,000.00	78,000.00	79,200.00	75,649.68	121,100
2022-12-06	80,000.00	81,100.00	80,000.00	80,000.00	76,413.82	117,900
2022-12-05	82,200.00	82,200.00	80,500.00	82,000.00	78,324.16	119,000
2022-12-02	80,800.00	80,800.00	79,700.00	80,800.00	77,177.96	205,800
2022-12-01	80,400.00	81,400.00	80,100.00	80,800.00	77,177.96	97,300
2022-11-30	79,400.00	82,000.00	79,000.00	80,800.00	77,177.96	279,500
2022-11-29	77,300.00	79,000.00	76,300.00	79,000.00	75,458.65	385,200
2022-11-28	74,900.00	77,000.00	73,700.00	77,000.00	73,548.30	300,800
2022-11-25	75,000.00	75,000.00	73,200.00	74,900.00	71,542.44	62,200
2022-11-24	74,900.00	75,000.00	72,100.00	75,000.00	71,637.95	125,800
2022-11-23	74,900.00	75,000.00	73,300.00	75,000.00	71,637.95	50,100
2022-11-22	77,700.00	77,700.00	71,200.00	75,000.00	71,637.95	111,800
2022-11-21	77,200.00	77,200.00	75,600.00	76,500.00	73,070.71	24,100
2022-11-18	79,700.00	79,700.00	75,100.00	77,000.00	73,548.30	229,500
2022-11-17	74,800.00	79,000.00	73,900.00	78,900.00	75,363.13	94,200
2022-11-16	69,900.00	75,000.00	69,200.00	74,800.00	71,446.92	103,000
2022-11-15	71,000.00	72,400.00	68,900.00	72,400.00	69,154.51	126,000
2022-11-14	70,100.00	72,500.00	70,100.00	72,500.00	69,250.02	63,000
2022-11-11	73,300.00	73,600.00	72,000.00	73,600.00	70,300.71	50,600
2022-11-10	71,500.00	74,700.00	71,000.00	73,300.00	70,014.16	86,700
2022-11-09	74,700.00	75,300.00	72,200.00	74,500.00	71,160.37	98,200
2022-11-08	70,000.00	74,700.00	69,900.00	74,700.00	71,351.40	82,600
2022-11-07	73,000.00	75,000.00	68,900.00	75,000.00	71,637.95	233,800
2022-11-04	78,000.00	78,000.00	74,000.00	74,000.00	70,682.78	723,200
2022-11-03	80,300.00	80,300.00	78,000.00	79,000.00	75,458.65	102,400
2022-11-02	81,100.00	81,100.00	79,600.00	80,500.00	76,891.40	82,400
2022-11-01	80,100.00	81,500.00	80,000.00	81,100.00	77,464.51	80,000
2022-10-31	78,400.00	81,800.00	78,400.00	81,800.00	78,133.13	127,200
2022-10-28	81,700.00	82,000.00	80,500.00	81,800.00	78,133.13	823,500
2022-10-27	81,800.00	81,800.00	80,000.00	81,700.00	78,037.61	131,800
2022-10-26	81,000.00	81,900.00	79,400.00	81,900.00	78,228.65	49,800
2022-10-25	82,000.00	82,000.00	78,600.00	82,000.00	78,324.16	87,400
2022-10-24	83,600.00	83,600.00	80,500.00	82,000.00	78,324.16	76,700
2022-10-21	84,100.00	84,100.00	81,000.00	83,500.00	79,756.92	101,300
2022-10-20	84,000.00	85,000.00	83,000.00	85,000.00	81,189.68	44,700
2022-10-19	86,000.00	86,000.00	84,800.00	85,000.00	81,189.68	55,400
2022-10-18	84,000.00	87,000.00	84,000.00	86,000.00	82,144.85	67,300
2022-10-17	84,000.00	84,000.00	82,900.00	84,000.00	80,234.51	59,200
2022-10-14	85,000.00	85,400.00	83,100.00	85,000.00	81,189.68	107,700
2022-10-13	85,000.00	85,000.00	83,000.00	85,000.00	81,189.68	49,700
2022-10-12	82,300.00	85,000.00	82,300.00	85,000.00	81,189.68	136,500
2022-10-11	87,500.00	87,500.00	82,300.00	82,300.00	78,610.72	84,000
2022-10-10	79,600.00	87,500.00	79,200.00	87,500.00	83,577.61	1,098,200
2022-10-07	84,700.00	88,200.00	82,200.00	84,500.00	80,712.10	401,400
2022-10-06	87,100.00	90,000.00	85,900.00	89,000.00	84,341.75	117,900
2022-10-05	88,400.00	91,500.00	86,900.00	90,200.00	85,478.94	144,300
2022-10-04	90,000.00	90,000.00	86,000.00	88,300.00	83,678.39	54,900
2022-10-03	90,700.00	90,800.00	84,300.00	90,000.00	85,289.41	139,100
2022-09-30	83,000.00	90,600.00	80,000.00	90,600.00	85,858.01	653,500
2022-09-29	90,900.00	92,800.00	84,700.00	84,700.00	80,266.81	160,200
2022-09-28	88,900.00	92,600.00	88,900.00	91,000.00	86,237.07	165,800
2022-09-27	93,500.00	93,500.00	90,500.00	93,000.00	88,132.39	153,200
2022-09-26	94,500.00	94,500.00	88,100.00	93,800.00	88,890.52	709,400
2022-09-23	96,900.00	96,900.00	93,000.00	94,700.00	89,743.42	151,500
2022-09-22	94,200.00	97,500.00	94,200.00	96,100.00	91,070.14	1,082,600
2022-09-21	96,500.00	98,800.00	95,000.00	96,300.00	91,259.67	120,500
2022-09-20	99,000.00	99,000.00	91,500.00	96,500.00	91,449.20	304,000
2022-09-19	98,000.00	101,800.00	93,000.00	97,300.00	92,207.33	283,000

← NewerPage 17 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.