Investment and Industrial Development Joint Stock Corp historical data
| 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 |
| 2021-10-20 | 44,550.00 | 46,000.00 | 44,250.00 | 44,800.00 | 42,138.34 | 290,500 |
| 2021-10-19 | 44,600.00 | 44,900.00 | 44,000.00 | 44,550.00 | 41,903.20 | 85,800 |
| 2021-10-18 | 45,200.00 | 45,250.00 | 44,600.00 | 44,600.00 | 41,950.23 | 189,800 |
| 2021-10-15 | 45,900.00 | 45,900.00 | 45,000.00 | 45,250.00 | 42,561.61 | 83,000 |
| 2021-10-14 | 46,300.00 | 46,300.00 | 45,800.00 | 45,900.00 | 43,172.99 | 138,500 |
← NewerPage 21 of 21 · 1,251 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.