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
2021-12-23	68,400.00	70,000.00	65,000.00	67,400.00	63,872.29	1,343,700
2021-12-22	66,100.00	69,000.00	65,700.00	68,300.00	64,725.19	740,200
2021-12-21	65,600.00	69,700.00	65,500.00	67,900.00	64,346.12	696,100
2021-12-20	67,000.00	69,000.00	64,000.00	68,000.00	64,440.89	814,300
2021-12-17	67,300.00	69,900.00	65,000.00	67,900.00	64,346.12	1,361,400
2021-12-16	64,100.00	67,400.00	64,100.00	67,300.00	63,777.53	1,352,600
2021-12-15	59,200.00	63,000.00	59,200.00	63,000.00	59,702.59	1,610,800
2021-12-14	57,500.00	59,000.00	57,100.00	58,900.00	55,817.18	1,652,300
2021-12-13	54,000.00	55,600.00	54,000.00	55,500.00	52,595.14	515,000
2021-12-10	55,600.00	55,600.00	53,400.00	53,800.00	50,984.12	661,700
2021-12-09	50,900.00	53,600.00	50,800.00	53,600.00	50,415.52	528,100
2021-12-08	50,000.00	51,800.00	49,900.00	50,100.00	47,123.46	692,700
2021-12-07	49,050.00	50,900.00	48,600.00	49,900.00	46,935.34	250,400
2021-12-06	50,200.00	50,500.00	47,000.00	49,000.00	46,088.81	515,300
2021-12-03	52,900.00	53,600.00	49,300.00	49,300.00	46,370.99	599,800
2021-12-02	54,000.00	54,500.00	52,500.00	53,000.00	49,851.17	263,000
2021-12-01	53,100.00	55,300.00	52,400.00	54,600.00	51,356.11	454,900
2021-11-30	53,500.00	54,900.00	53,100.00	53,700.00	50,509.58	401,500
2021-11-29	53,000.00	54,000.00	52,900.00	53,100.00	49,945.23	278,900
2021-11-26	55,700.00	55,700.00	54,000.00	54,000.00	50,791.75	568,600
2021-11-25	54,100.00	55,500.00	53,800.00	54,700.00	51,450.17	453,900
2021-11-24	55,000.00	55,100.00	53,500.00	54,100.00	50,885.81	430,900
2021-11-23	53,400.00	55,000.00	52,400.00	55,000.00	51,732.34	275,800
2021-11-22	57,100.00	57,200.00	53,200.00	53,900.00	50,697.70	641,600
2021-11-19	59,000.00	59,500.00	56,500.00	57,000.00	53,613.52	644,400
2021-11-18	59,400.00	61,000.00	59,200.00	59,200.00	55,682.81	755,700
2021-11-17	56,400.00	59,000.00	55,900.00	59,000.00	55,494.69	844,600
2021-11-16	54,000.00	58,500.00	53,100.00	56,400.00	53,049.17	1,137,500
2021-11-15	55,600.00	55,600.00	54,500.00	55,200.00	51,920.46	633,900
2021-11-12	54,600.00	56,000.00	54,200.00	54,700.00	51,450.17	836,600
2021-11-11	54,500.00	56,000.00	53,900.00	54,100.00	50,885.81	1,211,700
2021-11-10	56,300.00	56,300.00	54,200.00	54,200.00	50,979.87	663,600
2021-11-09	56,000.00	57,000.00	55,500.00	56,000.00	52,672.93	373,900
2021-11-08	54,500.00	57,000.00	54,300.00	56,000.00	52,672.93	714,300
2021-11-05	52,500.00	54,200.00	52,500.00	54,000.00	50,791.75	1,000,700
2021-11-04	52,500.00	53,000.00	51,300.00	52,900.00	49,757.11	349,700
2021-11-03	53,900.00	55,000.00	51,800.00	53,000.00	49,851.17	837,700
2021-11-02	51,800.00	55,000.00	51,800.00	53,700.00	50,509.58	1,102,700
2021-11-01	53,100.00	53,100.00	51,500.00	52,100.00	49,004.64	685,400
2021-10-29	53,500.00	53,500.00	51,900.00	53,000.00	49,851.17	504,600
2021-10-28	50,500.00	53,400.00	50,200.00	53,300.00	50,133.34	884,000
2021-10-27	47,950.00	50,800.00	47,000.00	50,000.00	47,029.40	1,048,200
2021-10-26	48,000.00	48,200.00	47,400.00	47,500.00	44,677.93	315,700
2021-10-25	47,200.00	48,500.00	47,000.00	47,700.00	44,866.05	1,079,900
2021-10-22	45,200.00	46,200.00	45,200.00	46,150.00	43,408.14	1,616,200
2021-10-21	44,900.00	45,450.00	44,800.00	45,000.00	42,326.46	116,800

← NewerPage 21 of 21 · 1,246 trading days

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.