Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,100.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | 9,139,400 |
| 2026-10-16 | 12,950.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,800.00 | 5,454,500 |
| 2026-10-15 | 12,200.00 | 13,050.00 | 12,150.00 | 12,950.00 | 12,950.00 | 19,107,700 |
| 2026-10-14 | 12,350.00 | 12,350.00 | 11,950.00 | 12,200.00 | 12,200.00 | 4,654,400 |
| 2026-10-13 | 12,200.00 | 12,400.00 | 12,100.00 | 12,150.00 | 12,150.00 | 5,116,800 |
| 2026-10-12 | 12,050.00 | 12,500.00 | 12,050.00 | 12,300.00 | 12,300.00 | 7,114,700 |
| 2026-10-09 | 11,600.00 | 12,300.00 | 11,450.00 | 11,950.00 | 11,950.00 | 9,551,600 |
| 2026-10-08 | 12,100.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 5,345,100 |
| 2026-10-07 | 12,450.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4,326,900 |
| 2026-10-06 | 11,800.00 | 12,350.00 | 11,350.00 | 12,350.00 | 12,350.00 | 11,908,900 |
| 2026-10-05 | 11,700.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | 4,871,500 |
| 2026-10-02 | 12,250.00 | 12,350.00 | 11,750.00 | 11,750.00 | 11,750.00 | 8,524,700 |
| 2026-10-01 | 12,450.00 | 12,450.00 | 12,150.00 | 12,250.00 | 12,250.00 | 6,227,700 |
| 2026-09-30 | 12,400.00 | 12,600.00 | 12,150.00 | 12,150.00 | 12,150.00 | 5,137,500 |
| 2026-09-29 | 12,150.00 | 12,700.00 | 12,150.00 | 12,400.00 | 12,400.00 | 6,221,600 |
| 2026-09-28 | 12,600.00 | 12,700.00 | 11,950.00 | 12,250.00 | 12,250.00 | 9,463,000 |
| 2026-09-25 | 12,650.00 | 12,850.00 | 12,600.00 | 12,600.00 | 12,600.00 | 4,738,000 |
| 2026-09-24 | 12,900.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | 5,856,200 |
| 2026-09-23 | 12,900.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 3,697,000 |
| 2026-09-22 | 12,950.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 3,809,400 |
| 2026-09-21 | 13,100.00 | 13,300.00 | 12,850.00 | 12,850.00 | 12,850.00 | 6,148,900 |
| 2026-09-18 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5,017,700 |
| 2026-09-17 | 12,600.00 | 13,150.00 | 12,550.00 | 12,850.00 | 12,850.00 | 8,061,900 |
| 2026-09-16 | 12,950.00 | 13,000.00 | 12,550.00 | 12,700.00 | 12,700.00 | 8,909,100 |
| 2026-09-15 | 13,000.00 | 13,150.00 | 12,850.00 | 12,950.00 | 12,950.00 | 6,652,800 |
| 2026-09-14 | 13,350.00 | 13,450.00 | 12,750.00 | 12,950.00 | 12,950.00 | 11,136,800 |
| 2026-09-11 | 14,050.00 | 14,050.00 | 13,250.00 | 13,250.00 | 13,250.00 | 15,173,200 |
| 2026-09-10 | 14,350.00 | 14,400.00 | 14,050.00 | 14,050.00 | 14,050.00 | 7,914,800 |
| 2026-09-09 | 14,400.00 | 14,700.00 | 14,300.00 | 14,350.00 | 14,350.00 | 7,616,900 |
| 2026-09-08 | 14,550.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | 3,671,300 |
| 2026-09-07 | 14,300.00 | 14,800.00 | 14,100.00 | 14,450.00 | 14,450.00 | 9,062,500 |
| 2026-09-04 | 14,650.00 | 14,650.00 | 14,200.00 | 14,250.00 | 14,250.00 | 9,973,600 |
| 2026-09-03 | 14,700.00 | 14,900.00 | 14,550.00 | 14,550.00 | 14,550.00 | 6,645,100 |
| 2026-08-28 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 6,320,700 |
| 2026-08-27 | 14,700.00 | 15,150.00 | 14,450.00 | 14,800.00 | 14,800.00 | 11,806,100 |
| 2026-08-26 | 14,650.00 | 14,750.00 | 14,400.00 | 14,550.00 | 14,550.00 | 9,027,100 |
| 2026-08-25 | 15,050.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | 11,371,100 |
| 2026-08-24 | 14,850.00 | 15,200.00 | 14,550.00 | 15,000.00 | 15,000.00 | 19,110,300 |
| 2026-08-21 | 14,150.00 | 14,850.00 | 14,150.00 | 14,700.00 | 14,700.00 | 11,709,600 |
| 2026-08-20 | 14,550.00 | 14,600.00 | 14,100.00 | 14,150.00 | 14,150.00 | 5,984,200 |
| 2026-08-19 | 14,500.00 | 14,850.00 | 14,250.00 | 14,450.00 | 14,450.00 | 9,155,500 |
| 2026-08-18 | 14,950.00 | 15,050.00 | 14,350.00 | 14,350.00 | 14,350.00 | 9,744,200 |
| 2026-08-17 | 13,900.00 | 14,900.00 | 13,800.00 | 14,750.00 | 14,750.00 | 17,303,400 |
| 2026-08-14 | 13,900.00 | 14,400.00 | 13,750.00 | 13,950.00 | 13,950.00 | 8,450,400 |
| 2026-08-13 | 14,350.00 | 14,450.00 | 13,900.00 | 13,900.00 | 13,900.00 | 8,461,400 |
| 2026-08-12 | 14,200.00 | 14,550.00 | 14,200.00 | 14,200.00 | 14,200.00 | 6,100,300 |
| 2026-08-11 | 14,350.00 | 14,550.00 | 14,150.00 | 14,200.00 | 14,200.00 | 6,053,900 |
| 2026-08-10 | 14,000.00 | 14,450.00 | 13,950.00 | 14,250.00 | 14,250.00 | 8,863,500 |
| 2026-08-07 | 13,800.00 | 14,100.00 | 13,750.00 | 13,750.00 | 13,750.00 | 6,411,000 |
| 2026-08-06 | 14,200.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,750.00 | 6,531,000 |
| 2026-08-05 | 14,100.00 | 14,600.00 | 14,100.00 | 14,150.00 | 14,150.00 | 10,923,000 |
| 2026-08-04 | 14,000.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,950.00 | 6,211,600 |
| 2026-08-03 | 13,100.00 | 14,000.00 | 13,100.00 | 13,950.00 | 13,950.00 | 13,993,700 |
| 2026-07-31 | 13,550.00 | 13,550.00 | 13,050.00 | 13,100.00 | 13,100.00 | 5,923,000 |
| 2026-07-30 | 12,950.00 | 13,500.00 | 12,900.00 | 13,400.00 | 13,400.00 | 7,070,100 |
| 2026-07-29 | 13,050.00 | 13,150.00 | 12,650.00 | 12,850.00 | 12,850.00 | 4,292,900 |
| 2026-07-28 | 12,150.00 | 13,250.00 | 12,150.00 | 13,000.00 | 13,000.00 | 8,897,400 |
| 2026-07-27 | 13,600.00 | 13,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,252,000 |
| 2026-07-24 | 14,100.00 | 14,250.00 | 13,600.00 | 13,600.00 | 13,600.00 | 6,517,200 |
| 2026-07-23 | 13,950.00 | 14,500.00 | 13,300.00 | 14,200.00 | 14,200.00 | 9,823,300 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-12 | 500.0000 VND |
| 2024-12-26 | 200.0000 VND |
| 2024-06-18 | 400.0000 VND |
| 2024-03-14 | 400.0000 VND |
| 2023-10-13 | 400.0000 VND |
| 2020-10-22 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.