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
2024-11-12	67,500.00	68,000.00	67,100.00	67,800.00	66,645.51	297,600
2024-11-11	66,800.00	67,500.00	66,000.00	67,500.00	66,350.62	227,200
2024-11-08	67,100.00	67,200.00	66,600.00	66,600.00	65,465.94	247,600
2024-11-07	67,300.00	67,800.00	67,000.00	67,400.00	66,252.32	246,500
2024-11-06	65,800.00	68,000.00	65,800.00	67,400.00	66,252.32	623,600
2024-11-05	65,800.00	66,000.00	65,200.00	65,800.00	64,679.57	85,700
2024-11-04	65,900.00	65,900.00	64,400.00	65,800.00	64,679.57	214,700
2024-11-01	67,100.00	67,100.00	66,200.00	66,700.00	64,581.27	137,800
2024-10-31	66,300.00	67,100.00	66,100.00	67,100.00	64,968.56	143,900
2024-10-30	66,800.00	67,400.00	66,400.00	66,400.00	64,290.80	203,400
2024-10-29	65,400.00	66,800.00	65,400.00	66,800.00	64,678.09	163,200
2024-10-28	65,500.00	65,700.00	65,200.00	65,400.00	63,322.56	98,000
2024-10-25	65,600.00	65,800.00	65,300.00	65,600.00	63,516.21	105,100
2024-10-24	65,700.00	65,900.00	65,300.00	65,800.00	63,709.86	117,000
2024-10-23	65,000.00	65,900.00	65,000.00	65,600.00	63,516.21	181,800
2024-10-22	66,500.00	66,500.00	65,000.00	65,000.00	62,935.27	575,700
2024-10-21	67,300.00	67,800.00	66,500.00	66,500.00	64,387.62	215,700
2024-10-18	67,800.00	68,500.00	67,500.00	67,500.00	65,355.86	195,600
2024-10-17	68,100.00	68,100.00	67,000.00	67,500.00	65,355.86	241,900
2024-10-16	68,200.00	68,200.00	67,500.00	67,800.00	65,646.33	226,500
2024-10-15	68,100.00	68,900.00	67,800.00	67,800.00	65,646.33	272,000
2024-10-14	68,300.00	68,500.00	67,800.00	68,300.00	66,130.45	252,700
2024-10-11	68,500.00	68,500.00	67,700.00	68,300.00	66,130.45	296,400
2024-10-10	68,400.00	68,800.00	68,300.00	68,300.00	66,130.45	243,800
2024-10-09	68,700.00	69,200.00	68,100.00	68,400.00	66,227.27	323,300
2024-10-08	68,400.00	68,700.00	67,900.00	68,700.00	66,517.74	184,600
2024-10-07	68,000.00	68,500.00	67,500.00	68,400.00	66,227.27	309,500
2024-10-04	69,500.00	69,500.00	67,800.00	67,900.00	65,743.15	516,400
2024-10-03	69,200.00	70,300.00	68,000.00	69,100.00	66,905.03	541,800
2024-10-02	70,300.00	70,300.00	69,500.00	69,500.00	67,292.33	495,400
2024-10-01	70,200.00	70,900.00	70,000.00	70,300.00	68,066.92	448,300
2024-09-30	71,300.00	71,300.00	70,000.00	70,200.00	67,970.09	521,600
2024-09-27	72,000.00	72,000.00	71,200.00	71,300.00	69,035.15	485,700
2024-09-26	72,500.00	73,500.00	71,900.00	72,000.00	69,712.91	720,400
2024-09-25	72,000.00	72,500.00	71,800.00	72,500.00	70,197.03	443,800
2024-09-24	71,000.00	72,500.00	71,000.00	72,000.00	69,712.91	464,300
2024-09-23	71,300.00	71,600.00	70,700.00	71,500.00	69,228.80	244,300
2024-09-20	72,500.00	72,500.00	71,300.00	71,300.00	69,035.15	391,100
2024-09-19	71,400.00	71,900.00	70,900.00	71,900.00	69,616.09	346,300
2024-09-18	71,300.00	71,400.00	70,700.00	71,400.00	69,131.97	371,200
2024-09-17	70,300.00	71,400.00	69,600.00	71,400.00	69,131.97	235,300
2024-09-16	71,100.00	71,100.00	69,500.00	70,300.00	68,066.92	514,300
2024-09-13	71,300.00	71,400.00	70,700.00	70,900.00	68,647.86	291,100
2024-09-12	71,500.00	71,500.00	70,700.00	71,400.00	69,131.97	417,500
2024-09-11	71,000.00	71,500.00	70,800.00	71,400.00	69,131.97	375,100
2024-09-10	71,500.00	72,000.00	70,600.00	71,500.00	69,228.80	470,600
2024-09-09	71,100.00	72,000.00	70,800.00	71,200.00	68,938.33	418,200
2024-09-06	71,400.00	72,000.00	70,800.00	72,000.00	69,712.91	444,600
2024-09-05	72,000.00	72,000.00	70,600.00	71,900.00	69,616.09	507,400
2024-09-04	70,300.00	72,000.00	70,300.00	72,000.00	69,712.91	418,300
2024-08-30	71,400.00	72,000.00	70,900.00	72,000.00	69,712.91	408,400
2024-08-29	69,200.00	71,500.00	69,200.00	71,500.00	69,228.80	795,900
2024-08-28	70,100.00	70,500.00	69,200.00	69,500.00	67,292.33	649,800
2024-08-27	71,000.00	71,000.00	69,100.00	70,200.00	67,970.09	1,310,900
2024-08-26	72,800.00	72,800.00	70,900.00	70,900.00	68,647.86	900,400
2024-08-23	72,500.00	74,000.00	71,500.00	72,400.00	70,100.21	750,100
2024-08-22	72,000.00	72,500.00	71,600.00	72,000.00	69,712.91	447,600
2024-08-21	72,400.00	72,400.00	71,500.00	72,000.00	69,712.91	851,000
2024-08-20	72,500.00	73,400.00	72,000.00	72,500.00	70,197.03	655,300
2024-08-19	72,900.00	74,000.00	72,400.00	72,500.00	70,197.03	785,800

← NewerPage 9 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.