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
2022-03-25	74,600.00	75,200.00	73,800.00	73,900.00	70,032.08	168,800
2022-03-24	75,700.00	75,700.00	74,200.00	74,600.00	70,695.45	149,800
2022-03-23	76,700.00	76,900.00	75,100.00	75,700.00	71,737.87	145,300
2022-03-22	76,800.00	76,800.00	75,400.00	75,800.00	71,832.64	158,800
2022-03-21	77,000.00	77,600.00	76,400.00	76,900.00	72,875.06	249,300
2022-03-18	74,900.00	76,700.00	74,000.00	76,000.00	72,022.17	307,500
2022-03-17	75,000.00	75,300.00	73,900.00	74,000.00	70,126.85	153,800
2022-03-16	72,600.00	74,400.00	72,500.00	74,000.00	70,126.85	207,200
2022-03-15	71,600.00	72,500.00	69,000.00	72,500.00	68,705.36	210,400
2022-03-14	71,600.00	72,200.00	68,100.00	70,700.00	66,999.57	411,900
2022-03-11	73,600.00	73,800.00	72,400.00	72,400.00	68,610.59	135,300
2022-03-10	72,200.00	74,500.00	72,000.00	73,400.00	69,558.25	444,100
2022-03-09	74,100.00	74,700.00	71,500.00	71,500.00	67,757.70	581,700
2022-03-08	76,100.00	76,500.00	73,800.00	74,800.00	70,884.98	650,900
2022-03-07	77,000.00	78,800.00	76,600.00	76,600.00	72,590.77	305,100
2022-03-04	78,500.00	80,400.00	77,900.00	78,900.00	74,770.38	232,200
2022-03-03	78,000.00	80,500.00	77,200.00	80,000.00	75,812.81	295,700
2022-03-02	76,500.00	79,000.00	74,900.00	78,500.00	74,391.32	590,800
2022-03-01	79,000.00	79,900.00	76,900.00	76,900.00	72,875.06	641,300
2022-02-28	81,300.00	83,000.00	78,500.00	79,000.00	74,865.15	481,500
2022-02-25	82,600.00	85,000.00	81,800.00	82,100.00	77,802.90	643,700
2022-02-24	83,200.00	83,200.00	80,000.00	82,900.00	78,561.03	319,700
2022-02-23	81,800.00	84,200.00	81,600.00	83,200.00	78,845.32	265,900
2022-02-22	80,900.00	82,000.00	79,500.00	81,700.00	77,423.83	260,600
2022-02-21	83,700.00	83,700.00	82,200.00	82,400.00	78,087.20	170,000
2022-02-18	83,600.00	85,900.00	82,400.00	83,700.00	79,319.15	418,700
2022-02-17	81,700.00	85,000.00	80,200.00	84,500.00	80,077.28	462,400
2022-02-16	81,600.00	82,700.00	81,400.00	81,800.00	77,518.60	145,500
2022-02-15	79,000.00	82,500.00	78,100.00	82,000.00	77,708.13	616,200
2022-02-14	75,900.00	79,800.00	75,900.00	78,900.00	74,770.38	506,100
2022-02-11	80,600.00	80,800.00	79,000.00	79,100.00	74,959.92	392,600
2022-02-10	81,800.00	81,800.00	79,900.00	80,800.00	76,570.94	389,300
2022-02-09	80,000.00	82,500.00	79,000.00	80,800.00	76,570.94	701,200
2022-02-08	78,500.00	82,000.00	78,100.00	81,000.00	76,760.47	595,100
2022-02-07	79,800.00	80,000.00	77,500.00	79,700.00	75,528.51	436,000
2022-01-28	76,500.00	79,400.00	75,500.00	79,200.00	75,054.68	569,700
2022-01-27	77,000.00	79,900.00	76,000.00	77,400.00	73,348.89	816,800
2022-01-26	77,200.00	80,000.00	75,000.00	77,200.00	73,159.36	720,200
2022-01-25	72,000.00	77,000.00	68,000.00	77,000.00	72,969.83	1,108,600
2022-01-24	73,900.00	76,100.00	71,000.00	72,000.00	68,231.53	582,100
2022-01-21	76,000.00	76,600.00	72,500.00	75,300.00	71,358.81	601,600
2022-01-20	72,500.00	75,800.00	71,000.00	75,800.00	71,832.64	528,300
2022-01-19	67,500.00	72,700.00	67,500.00	72,700.00	68,894.89	567,300
2022-01-18	70,200.00	71,000.00	66,000.00	68,000.00	64,440.89	426,900
2022-01-17	76,000.00	77,500.00	70,700.00	70,700.00	66,999.57	798,400
2022-01-14	73,100.00	77,900.00	73,100.00	76,000.00	72,022.17	283,800
2022-01-13	80,800.00	80,800.00	74,400.00	77,900.00	73,822.72	942,300
2022-01-12	75,200.00	80,000.00	71,000.00	79,900.00	75,718.05	1,566,000
2022-01-11	73,000.00	75,200.00	72,800.00	75,200.00	71,264.04	1,176,000
2022-01-10	76,000.00	80,700.00	70,300.00	70,300.00	66,620.51	1,151,800
2022-01-07	71,600.00	75,500.00	71,600.00	75,500.00	71,548.34	1,093,200
2022-01-06	65,900.00	70,600.00	65,000.00	70,600.00	66,904.81	2,294,400
2022-01-05	66,500.00	68,800.00	65,700.00	66,000.00	62,545.57	1,128,300
2022-01-04	64,300.00	66,000.00	63,100.00	65,800.00	62,356.04	639,300
2021-12-31	63,800.00	64,200.00	62,000.00	64,000.00	60,650.25	264,300
2021-12-30	64,000.00	65,000.00	63,300.00	64,000.00	60,650.25	295,800
2021-12-29	65,700.00	66,500.00	64,000.00	64,000.00	60,650.25	290,700
2021-12-28	65,000.00	66,500.00	64,300.00	65,900.00	62,450.80	637,800
2021-12-27	65,500.00	66,500.00	63,600.00	65,000.00	61,597.91	599,200
2021-12-24	67,000.00	67,000.00	63,600.00	65,500.00	62,071.74	761,700

← NewerPage 20 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.