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
2026-04-24	54,400.00	54,600.00	53,600.00	54,200.00	54,200.00	221,100
2026-04-23	54,400.00	55,200.00	53,800.00	54,300.00	54,300.00	500,100
2026-04-22	55,700.00	55,900.00	54,400.00	55,200.00	55,200.00	452,800
2026-04-21	57,000.00	57,000.00	55,600.00	55,600.00	55,600.00	521,500
2026-04-20	55,800.00	57,600.00	55,500.00	57,300.00	57,300.00	1,066,200
2026-04-17	55,500.00	56,500.00	55,000.00	55,700.00	55,700.00	630,000
2026-04-16	54,800.00	55,900.00	54,400.00	55,000.00	55,000.00	546,900
2026-04-15	55,800.00	55,800.00	54,600.00	54,600.00	54,600.00	612,800
2026-04-14	55,400.00	56,000.00	55,000.00	55,500.00	55,500.00	550,200
2026-04-13	55,000.00	55,800.00	54,500.00	55,400.00	55,400.00	485,000
2026-04-10	55,500.00	56,500.00	55,300.00	55,500.00	55,500.00	433,800
2026-04-09	54,300.00	56,300.00	54,300.00	55,200.00	55,200.00	644,700
2026-04-08	54,300.00	55,300.00	53,600.00	55,000.00	55,000.00	861,100
2026-04-07	52,500.00	53,200.00	52,000.00	53,200.00	53,200.00	219,300
2026-04-06	53,300.00	53,300.00	52,400.00	52,500.00	52,500.00	233,400
2026-04-03	53,900.00	54,700.00	53,200.00	53,200.00	53,200.00	412,800
2026-04-02	54,000.00	54,900.00	53,600.00	53,600.00	53,600.00	335,600
2026-04-01	54,100.00	55,000.00	53,900.00	54,100.00	54,100.00	679,800
2026-03-31	54,300.00	54,400.00	53,100.00	53,100.00	53,100.00	743,200
2026-03-30	53,500.00	54,400.00	53,100.00	53,600.00	53,600.00	481,200
2026-03-27	52,900.00	54,600.00	52,800.00	54,300.00	54,300.00	662,700
2026-03-26	53,400.00	54,400.00	52,800.00	52,800.00	52,800.00	544,700
2026-03-25	51,800.00	53,700.00	51,800.00	52,900.00	52,900.00	533,400
2026-03-24	51,100.00	51,800.00	50,900.00	51,500.00	51,500.00	385,900
2026-03-23	51,600.00	52,300.00	49,750.00	50,500.00	50,500.00	913,100
2026-03-20	52,800.00	53,700.00	52,700.00	52,800.00	52,800.00	545,700
2026-03-19	53,500.00	53,900.00	52,800.00	52,800.00	52,800.00	746,600
2026-03-18	54,100.00	54,800.00	53,700.00	54,100.00	54,100.00	475,100
2026-03-17	54,100.00	55,400.00	54,100.00	54,100.00	54,100.00	419,300
2026-03-16	54,300.00	54,700.00	53,200.00	53,400.00	53,400.00	754,900
2026-03-13	54,800.00	55,400.00	53,700.00	53,700.00	53,700.00	1,343,400
2026-03-12	55,200.00	56,200.00	54,800.00	55,300.00	55,300.00	543,900
2026-03-11	54,500.00	56,900.00	54,000.00	56,300.00	56,300.00	1,047,100
2026-03-10	54,500.00	55,600.00	53,800.00	54,000.00	54,000.00	1,115,800
2026-03-09	54,600.00	55,300.00	54,500.00	54,500.00	54,500.00	739,100
2026-03-06	58,500.00	59,500.00	58,500.00	58,600.00	58,600.00	634,000
2026-03-05	61,200.00	61,400.00	59,000.00	59,000.00	59,000.00	1,006,100
2026-03-04	62,200.00	63,000.00	58,500.00	60,100.00	60,100.00	2,212,700
2026-03-03	65,000.00	65,500.00	62,600.00	62,700.00	62,700.00	1,715,800
2026-03-02	64,700.00	67,500.00	64,500.00	65,000.00	65,000.00	1,596,300
2026-02-27	66,100.00	68,000.00	66,100.00	67,300.00	67,300.00	1,208,300
2026-02-26	66,600.00	67,300.00	65,800.00	66,000.00	66,000.00	782,200
2026-02-25	65,000.00	69,100.00	64,500.00	67,000.00	67,000.00	2,413,500
2026-02-24	64,400.00	65,700.00	64,000.00	64,600.00	64,600.00	1,186,600
2026-02-23	64,400.00	65,000.00	63,600.00	64,300.00	64,300.00	878,900
2026-02-13	62,800.00	63,300.00	62,300.00	63,300.00	63,300.00	570,900
2026-02-12	64,000.00	64,000.00	62,100.00	62,800.00	62,800.00	1,008,700
2026-02-11	63,893.18	64,089.77	63,303.40	63,499.99	63,499.99	617,100
2026-02-10	62,910.21	64,482.96	62,517.02	63,401.70	63,401.70	818,100
2026-02-09	65,465.93	65,859.13	62,910.21	63,008.50	63,008.50	1,810,700
2026-02-06	66,842.09	67,628.48	64,384.66	64,384.66	64,384.66	2,006,400
2026-02-05	70,184.20	70,675.69	67,726.77	67,726.77	67,726.77	1,391,200
2026-02-04	74,500.00	74,800.00	71,500.00	71,900.00	71,900.00	1,902,200
2026-02-03	71,900.00	74,800.00	70,000.00	74,000.00	74,000.00	2,697,500
2026-02-02	70,000.00	72,000.00	68,500.00	70,900.00	70,900.00	2,104,800
2026-01-30	67,000.00	69,300.00	66,900.00	68,100.00	68,100.00	1,823,000
2026-01-29	66,000.00	67,000.00	65,100.00	66,000.00	66,000.00	1,122,000
2026-01-28	67,900.00	68,700.00	65,600.00	66,000.00	66,000.00	1,242,100
2026-01-27	67,200.00	68,800.00	64,600.00	67,100.00	67,100.00	1,909,100
2026-01-26	68,700.00	71,400.00	68,000.00	68,100.00	68,100.00	1,350,500

← NewerPage 3 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.