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
2026-07-22	39,200.00	39,950.00	37,850.00	37,900.00	37,900.00	831,500
2026-07-21	40,000.00	41,400.00	39,500.00	39,650.00	39,650.00	466,100
2026-07-20	43,000.00	43,500.00	40,950.00	40,950.00	40,950.00	384,600
2026-07-17	44,250.00	44,650.00	41,800.00	44,000.00	44,000.00	250,800
2026-07-16	45,150.00	45,400.00	43,250.00	44,100.00	44,100.00	499,400
2026-07-15	47,050.00	47,100.00	45,100.00	45,100.00	45,100.00	337,300
2026-07-14	45,850.00	47,050.00	45,800.00	47,050.00	47,050.00	314,500
2026-07-13	48,400.00	48,700.00	46,000.00	46,000.00	46,000.00	687,200
2026-07-10	50,300.00	50,500.00	48,700.00	48,700.00	48,700.00	233,000
2026-07-09	50,200.00	50,600.00	50,000.00	50,400.00	50,400.00	195,900
2026-07-08	50,700.00	50,900.00	50,300.00	50,700.00	50,700.00	119,100
2026-07-07	50,100.00	50,700.00	49,900.00	50,700.00	50,700.00	265,400
2026-07-06	51,200.00	51,500.00	49,850.00	50,300.00	50,300.00	468,200
2026-07-03	52,300.00	52,500.00	51,000.00	51,100.00	51,100.00	854,700
2026-07-02	52,700.00	53,200.00	52,400.00	52,400.00	52,400.00	390,400
2026-07-01	52,400.00	52,900.00	52,400.00	52,800.00	52,800.00	261,400
2026-06-30	52,800.00	53,000.00	52,400.00	52,400.00	52,400.00	165,600
2026-06-29	52,400.00	52,600.00	52,300.00	52,300.00	52,300.00	153,200
2026-06-26	52,600.00	53,000.00	52,300.00	52,300.00	52,300.00	179,900
2026-06-25	52,800.00	53,300.00	52,500.00	52,600.00	52,600.00	191,600
2026-06-24	52,900.00	53,100.00	52,600.00	52,800.00	52,800.00	201,800
2026-06-23	53,500.00	53,700.00	52,800.00	52,800.00	52,800.00	337,500
2026-06-22	53,300.00	53,500.00	52,900.00	53,500.00	53,500.00	209,600
2026-06-19	54,500.00	54,500.00	53,300.00	53,300.00	53,300.00	187,900
2026-06-18	54,500.00	54,500.00	53,800.00	54,100.00	54,100.00	224,900
2026-06-17	53,500.00	54,700.00	53,300.00	54,500.00	54,500.00	584,500
2026-06-16	53,500.00	53,700.00	53,200.00	53,300.00	53,300.00	185,800
2026-06-15	53,000.00	53,500.00	52,900.00	53,500.00	53,500.00	202,000
2026-06-12	53,300.00	53,600.00	52,600.00	52,600.00	52,600.00	281,700
2026-06-11	53,000.00	53,600.00	52,500.00	53,200.00	53,200.00	271,700
2026-06-10	52,900.00	53,300.00	52,500.00	52,700.00	52,700.00	286,900
2026-06-09	53,300.00	53,400.00	52,500.00	52,900.00	52,900.00	347,470
2026-06-08	53,300.00	54,200.00	53,000.00	53,000.00	53,000.00	332,317
2026-06-05	55,000.00	55,300.00	54,100.00	54,100.00	54,100.00	229,700
2026-06-04	54,200.00	55,800.00	54,100.00	54,800.00	54,800.00	645,500
2026-06-03	53,900.00	54,100.00	53,400.00	53,700.00	53,700.00	289,900
2026-06-02	54,400.00	54,800.00	53,000.00	53,300.00	53,300.00	591,700
2026-06-01	56,000.00	56,400.00	54,600.00	54,700.00	54,700.00	450,600
2026-05-29	53,600.00	55,200.00	53,400.00	55,100.00	55,100.00	561,900
2026-05-28	55,100.00	55,400.00	54,100.00	54,100.00	54,100.00	310,200
2026-05-27	54,900.00	55,700.00	54,200.00	55,400.00	55,400.00	607,000
2026-05-26	53,400.00	54,800.00	53,300.00	54,600.00	54,600.00	511,700
2026-05-25	54,500.00	54,500.00	53,000.00	53,300.00	53,300.00	368,600
2026-05-22	54,600.00	55,700.00	54,000.00	54,100.00	54,100.00	639,100
2026-05-21	55,400.00	55,900.00	54,000.00	54,500.00	54,500.00	528,200
2026-05-20	54,300.00	56,500.00	52,700.00	55,300.00	55,300.00	1,012,200
2026-05-19	57,000.00	57,200.00	54,000.00	54,000.00	54,000.00	1,041,800
2026-05-18	53,800.00	56,800.00	53,400.00	56,200.00	56,200.00	1,371,800
2026-05-15	53,300.00	54,500.00	53,100.00	54,000.00	54,000.00	257,100
2026-05-14	53,800.00	54,500.00	53,300.00	53,400.00	53,400.00	279,700
2026-05-13	52,200.00	54,700.00	51,800.00	53,100.00	53,100.00	490,700
2026-05-12	52,100.00	52,300.00	51,800.00	52,100.00	52,100.00	174,400
2026-05-11	53,000.00	53,000.00	52,000.00	52,000.00	52,000.00	414,500
2026-05-08	53,500.00	53,500.00	52,700.00	53,000.00	53,000.00	344,200
2026-05-07	54,100.00	54,200.00	53,400.00	53,400.00	53,400.00	241,000
2026-05-06	53,500.00	53,900.00	53,300.00	53,800.00	53,800.00	176,900
2026-05-05	53,100.00	53,500.00	52,900.00	53,300.00	53,300.00	182,000
2026-05-04	53,800.00	54,300.00	53,000.00	53,400.00	53,400.00	272,700
2026-04-29	53,600.00	53,800.00	52,800.00	53,200.00	53,200.00	445,800
2026-04-28	54,200.00	54,700.00	53,600.00	53,600.00	53,600.00	250,100

← NewerPage 2 of 21 · 1,249 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.