Investment and Industrial Development Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 65,000.00 | 65,000.00 | 61,800.00 | 62,000.00 | 58,754.93 | 142,600 |
| 2022-06-21 | 66,500.00 | 66,500.00 | 63,000.00 | 63,600.00 | 60,271.18 | 146,500 |
| 2022-06-20 | 67,900.00 | 68,400.00 | 65,100.00 | 65,100.00 | 61,692.67 | 123,600 |
| 2022-06-17 | 67,300.00 | 69,400.00 | 67,000.00 | 67,700.00 | 64,156.59 | 116,900 |
| 2022-06-16 | 68,700.00 | 69,000.00 | 67,500.00 | 69,000.00 | 65,388.55 | 138,900 |
| 2022-06-15 | 68,000.00 | 69,000.00 | 65,400.00 | 67,100.00 | 63,588.00 | 218,800 |
| 2022-06-14 | 67,500.00 | 70,100.00 | 66,200.00 | 68,000.00 | 64,440.89 | 225,900 |
| 2022-06-13 | 69,500.00 | 71,000.00 | 67,600.00 | 68,000.00 | 64,440.89 | 283,400 |
| 2022-06-10 | 70,600.00 | 73,900.00 | 70,600.00 | 71,000.00 | 67,283.87 | 308,600 |
| 2022-06-09 | 72,100.00 | 72,200.00 | 70,600.00 | 72,000.00 | 68,231.53 | 92,000 |
| 2022-06-08 | 71,900.00 | 72,400.00 | 70,800.00 | 72,000.00 | 68,231.53 | 239,200 |
| 2022-06-07 | 69,000.00 | 71,500.00 | 66,600.00 | 71,400.00 | 67,662.93 | 372,600 |
| 2022-06-06 | 71,500.00 | 71,800.00 | 69,000.00 | 69,300.00 | 65,672.85 | 438,700 |
| 2022-06-03 | 72,100.00 | 73,400.00 | 70,900.00 | 71,500.00 | 67,757.70 | 311,000 |
| 2022-06-02 | 75,000.00 | 75,000.00 | 72,100.00 | 72,100.00 | 68,326.30 | 234,200 |
| 2022-06-01 | 73,100.00 | 75,100.00 | 70,000.00 | 73,300.00 | 69,463.49 | 462,500 |
| 2022-05-31 | 72,700.00 | 75,700.00 | 72,000.00 | 73,100.00 | 69,273.96 | 462,000 |
| 2022-05-30 | 73,700.00 | 73,700.00 | 72,000.00 | 73,000.00 | 69,179.19 | 122,400 |
| 2022-05-27 | 73,500.00 | 74,000.00 | 72,000.00 | 73,500.00 | 69,653.02 | 327,100 |
| 2022-05-26 | 74,400.00 | 74,400.00 | 71,400.00 | 74,400.00 | 70,505.91 | 359,400 |
| 2022-05-25 | 74,900.00 | 75,000.00 | 72,300.00 | 74,600.00 | 70,695.45 | 288,900 |
| 2022-05-24 | 71,200.00 | 74,000.00 | 70,000.00 | 74,000.00 | 70,126.85 | 208,500 |
| 2022-05-23 | 75,900.00 | 75,900.00 | 71,000.00 | 71,100.00 | 67,378.64 | 226,800 |
| 2022-05-20 | 75,600.00 | 78,000.00 | 73,400.00 | 76,000.00 | 72,022.17 | 453,800 |
| 2022-05-19 | 70,100.00 | 78,100.00 | 70,100.00 | 75,800.00 | 71,832.64 | 363,000 |
| 2022-05-18 | 71,000.00 | 74,900.00 | 69,000.00 | 74,900.00 | 70,979.74 | 274,400 |
| 2022-05-17 | 65,000.00 | 71,000.00 | 65,000.00 | 70,000.00 | 66,336.21 | 390,300 |
| 2022-05-16 | 73,600.00 | 76,200.00 | 68,200.00 | 68,200.00 | 64,630.42 | 310,100 |
| 2022-05-13 | 78,000.00 | 78,000.00 | 73,300.00 | 73,300.00 | 69,463.49 | 318,800 |
| 2022-05-12 | 84,500.00 | 84,500.00 | 78,800.00 | 78,800.00 | 74,675.62 | 426,300 |
| 2022-05-11 | 80,400.00 | 84,700.00 | 76,000.00 | 84,700.00 | 80,266.81 | 511,500 |
| 2022-05-10 | 69,700.00 | 80,100.00 | 69,700.00 | 80,100.00 | 75,907.58 | 918,500 |
| 2022-05-09 | 78,300.00 | 80,000.00 | 74,900.00 | 74,900.00 | 70,979.74 | 532,500 |
| 2022-05-06 | 83,100.00 | 84,000.00 | 80,300.00 | 80,500.00 | 76,286.64 | 493,100 |
| 2022-05-05 | 84,000.00 | 87,800.00 | 78,200.00 | 86,000.00 | 81,498.77 | 1,493,700 |
| 2022-05-04 | 87,500.00 | 87,500.00 | 83,900.00 | 84,000.00 | 79,603.45 | 391,600 |
| 2022-04-29 | 83,200.00 | 88,000.00 | 83,000.00 | 85,900.00 | 81,404.01 | 692,300 |
| 2022-04-28 | 79,000.00 | 83,600.00 | 78,700.00 | 83,000.00 | 78,655.79 | 1,353,600 |
| 2022-04-27 | 78,000.00 | 78,500.00 | 76,500.00 | 78,200.00 | 74,107.02 | 652,900 |
| 2022-04-26 | 76,400.00 | 79,000.00 | 74,200.00 | 78,300.00 | 74,201.79 | 2,489,200 |
| 2022-04-25 | 75,500.00 | 79,800.00 | 71,600.00 | 76,500.00 | 72,496.00 | 648,900 |
| 2022-04-22 | 73,000.00 | 77,900.00 | 68,000.00 | 75,500.00 | 71,548.34 | 717,900 |
| 2022-04-21 | 75,000.00 | 75,200.00 | 72,700.00 | 73,000.00 | 69,179.19 | 315,400 |
| 2022-04-20 | 76,600.00 | 78,100.00 | 76,100.00 | 76,500.00 | 72,496.00 | 424,900 |
| 2022-04-19 | 79,500.00 | 81,200.00 | 77,200.00 | 79,900.00 | 75,718.05 | 533,700 |
| 2022-04-18 | 79,100.00 | 81,300.00 | 78,100.00 | 79,800.00 | 75,623.28 | 558,400 |
| 2022-04-15 | 76,800.00 | 81,000.00 | 76,800.00 | 79,000.00 | 74,865.15 | 789,800 |
| 2022-04-14 | 76,300.00 | 76,800.00 | 75,400.00 | 76,800.00 | 72,780.30 | 380,100 |
| 2022-04-13 | 73,100.00 | 75,800.00 | 73,100.00 | 75,800.00 | 71,832.64 | 257,800 |
| 2022-04-12 | 74,000.00 | 75,000.00 | 72,500.00 | 74,000.00 | 70,126.85 | 264,000 |
| 2022-04-08 | 72,500.00 | 75,400.00 | 72,500.00 | 74,000.00 | 70,126.85 | 322,100 |
| 2022-04-07 | 74,900.00 | 74,900.00 | 72,600.00 | 72,600.00 | 68,800.13 | 195,100 |
| 2022-04-06 | 73,800.00 | 74,800.00 | 72,900.00 | 74,500.00 | 70,600.68 | 188,000 |
| 2022-04-05 | 74,900.00 | 76,000.00 | 74,300.00 | 74,300.00 | 70,411.15 | 436,900 |
| 2022-04-04 | 72,600.00 | 75,000.00 | 72,600.00 | 73,800.00 | 69,937.32 | 212,600 |
| 2022-04-01 | 73,500.00 | 74,000.00 | 72,300.00 | 72,500.00 | 68,705.36 | 195,600 |
| 2022-03-31 | 72,000.00 | 74,900.00 | 72,000.00 | 73,400.00 | 69,558.25 | 187,900 |
| 2022-03-30 | 72,000.00 | 73,500.00 | 71,500.00 | 72,000.00 | 68,231.53 | 154,500 |
| 2022-03-29 | 74,900.00 | 74,900.00 | 72,000.00 | 72,000.00 | 68,231.53 | 270,800 |
| 2022-03-28 | 72,500.00 | 73,300.00 | 72,400.00 | 72,500.00 | 68,705.36 | 136,100 |
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.