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
2022-09-16	97,500.00	99,900.00	97,500.00	98,000.00	92,870.69	246,200
2022-09-15	91,400.00	97,900.00	90,700.00	97,900.00	92,775.93	421,200
2022-09-14	88,800.00	91,500.00	88,800.00	91,500.00	86,710.90	169,200
2022-09-13	90,000.00	91,000.00	87,500.00	91,000.00	86,237.07	233,700
2022-09-12	90,300.00	91,000.00	89,000.00	90,100.00	85,384.18	141,700
2022-09-09	88,000.00	92,000.00	88,000.00	89,800.00	85,099.88	203,400
2022-09-08	88,000.00	88,700.00	86,500.00	88,000.00	83,394.09	114,200
2022-09-07	88,200.00	88,500.00	84,000.00	87,900.00	83,299.33	500,400
2022-09-06	90,800.00	90,800.00	88,900.00	88,900.00	84,246.99	175,500
2022-09-05	90,300.00	93,000.00	90,300.00	90,500.00	85,763.24	150,700
2022-08-31	90,900.00	92,000.00	89,600.00	92,000.00	87,184.73	207,100
2022-08-30	89,000.00	91,500.00	89,000.00	90,900.00	86,142.31	150,100
2022-08-29	87,800.00	89,500.00	85,300.00	89,000.00	84,341.75	234,900
2022-08-26	90,900.00	91,000.00	86,600.00	90,500.00	85,763.24	199,100
2022-08-25	89,000.00	93,200.00	89,000.00	90,600.00	85,858.01	124,200
2022-08-24	89,000.00	89,900.00	87,000.00	89,000.00	84,341.75	224,500
2022-08-23	86,800.00	89,900.00	86,200.00	89,000.00	84,341.75	210,900
2022-08-22	79,000.00	85,600.00	79,000.00	85,600.00	81,119.71	700,100
2022-08-19	80,000.00	81,500.00	79,500.00	80,000.00	75,812.81	145,200
2022-08-18	81,100.00	81,400.00	79,000.00	80,200.00	76,002.34	149,500
2022-08-17	79,900.00	81,500.00	78,900.00	81,500.00	77,234.30	412,900
2022-08-16	80,400.00	80,400.00	79,000.00	80,000.00	75,812.81	60,400
2022-08-15	81,200.00	81,200.00	78,600.00	80,400.00	76,191.88	183,000
2022-08-12	79,500.00	82,000.00	78,500.00	81,000.00	76,760.47	232,200
2022-08-11	80,000.00	80,700.00	78,000.00	79,500.00	75,338.98	202,500
2022-08-10	78,200.00	80,600.00	78,000.00	80,000.00	75,812.81	262,700
2022-08-09	77,900.00	78,800.00	77,200.00	78,300.00	74,201.79	130,000
2022-08-08	78,000.00	78,400.00	76,500.00	78,300.00	74,201.79	176,600
2022-08-05	78,500.00	78,500.00	76,700.00	78,000.00	73,917.49	214,000
2022-08-04	75,100.00	77,000.00	74,100.00	76,700.00	72,685.53	262,500
2022-08-03	74,100.00	77,000.00	74,100.00	74,800.00	70,884.98	274,900
2022-08-02	75,400.00	76,000.00	73,600.00	75,600.00	71,643.11	294,400
2022-08-01	73,900.00	76,000.00	73,400.00	75,400.00	71,453.57	222,600
2022-07-29	72,900.00	74,900.00	72,200.00	73,500.00	69,653.02	414,800
2022-07-28	69,000.00	71,900.00	68,100.00	71,900.00	68,136.76	434,600
2022-07-27	67,200.00	68,500.00	66,600.00	68,500.00	64,914.72	184,000
2022-07-26	67,000.00	68,500.00	67,000.00	68,500.00	64,914.72	116,000
2022-07-25	67,600.00	68,900.00	67,000.00	67,800.00	64,251.36	180,700
2022-07-22	62,200.00	66,500.00	62,200.00	66,500.00	63,019.40	468,700
2022-07-21	63,000.00	64,000.00	62,200.00	62,200.00	58,944.46	89,100
2022-07-20	62,000.00	63,600.00	61,300.00	63,000.00	59,702.59	114,700
2022-07-19	62,900.00	63,400.00	61,000.00	61,500.00	58,281.10	107,600
2022-07-18	63,800.00	63,800.00	62,000.00	62,900.00	59,607.82	63,500
2022-07-15	64,200.00	64,500.00	62,000.00	62,800.00	59,513.06	116,800
2022-07-14	61,000.00	63,800.00	60,800.00	63,600.00	60,271.18	131,900
2022-07-13	61,600.00	61,600.00	60,900.00	61,000.00	57,807.27	48,100
2022-07-12	59,600.00	61,700.00	59,200.00	61,400.00	58,186.33	125,100
2022-07-11	58,200.00	59,900.00	58,200.00	59,100.00	56,006.71	65,800
2022-07-08	60,000.00	61,200.00	58,500.00	58,900.00	55,817.18	126,600
2022-07-07	59,400.00	60,400.00	59,000.00	59,600.00	56,480.54	63,800
2022-07-06	60,500.00	62,600.00	59,300.00	59,300.00	56,196.25	384,500
2022-07-05	63,000.00	64,000.00	61,000.00	62,000.00	58,754.93	100,200
2022-07-04	63,500.00	64,500.00	63,000.00	63,000.00	59,702.59	26,100
2022-07-01	65,800.00	66,600.00	63,000.00	63,200.00	59,892.12	94,100
2022-06-30	64,500.00	67,000.00	62,500.00	67,000.00	63,493.23	238,400
2022-06-29	63,000.00	65,600.00	62,800.00	64,500.00	61,124.08	112,500
2022-06-28	62,100.00	63,800.00	61,500.00	63,000.00	59,702.59	101,400
2022-06-27	62,300.00	64,000.00	60,500.00	62,100.00	58,849.69	161,400
2022-06-24	64,500.00	64,500.00	62,200.00	62,300.00	59,039.23	36,900
2022-06-23	61,900.00	64,500.00	60,300.00	63,300.00	59,986.89	114,100

← NewerPage 18 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.