Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 14,350.00 | 15,150.00 | 14,350.00 | 15,150.00 | 14,833.28 | 6,966,200 |
| 2024-08-15 | 14,400.00 | 14,700.00 | 14,250.00 | 14,250.00 | 13,952.09 | 1,903,700 |
| 2024-08-14 | 14,600.00 | 14,700.00 | 14,400.00 | 14,450.00 | 14,147.91 | 1,151,800 |
| 2024-08-13 | 14,700.00 | 14,800.00 | 14,500.00 | 14,550.00 | 14,245.82 | 1,692,900 |
| 2024-08-12 | 14,650.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,392.68 | 2,309,500 |
| 2024-08-09 | 14,650.00 | 14,650.00 | 14,400.00 | 14,650.00 | 14,343.73 | 1,623,200 |
| 2024-08-08 | 14,150.00 | 14,900.00 | 14,100.00 | 14,450.00 | 14,147.91 | 5,393,800 |
| 2024-08-07 | 14,200.00 | 14,300.00 | 14,000.00 | 14,250.00 | 13,952.09 | 1,709,500 |
| 2024-08-06 | 13,800.00 | 14,200.00 | 13,600.00 | 14,200.00 | 13,903.14 | 4,215,800 |
| 2024-08-05 | 14,450.00 | 14,550.00 | 13,600.00 | 13,600.00 | 13,315.68 | 6,290,900 |
| 2024-08-02 | 14,400.00 | 14,750.00 | 14,400.00 | 14,600.00 | 14,294.77 | 2,766,600 |
| 2024-08-01 | 15,400.00 | 15,500.00 | 14,550.00 | 14,550.00 | 14,245.82 | 5,329,900 |
| 2024-07-31 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,078.05 | 2,448,100 |
| 2024-07-30 | 15,250.00 | 15,400.00 | 15,200.00 | 15,300.00 | 14,980.14 | 1,931,900 |
| 2024-07-29 | 15,350.00 | 15,550.00 | 15,300.00 | 15,350.00 | 15,029.09 | 2,128,100 |
| 2024-07-26 | 15,450.00 | 15,450.00 | 15,250.00 | 15,350.00 | 15,029.09 | 1,874,800 |
| 2024-07-25 | 15,250.00 | 15,350.00 | 15,100.00 | 15,200.00 | 14,882.23 | 1,897,200 |
| 2024-07-24 | 15,200.00 | 15,600.00 | 14,850.00 | 15,400.00 | 15,078.05 | 4,107,900 |
| 2024-07-23 | 15,600.00 | 15,750.00 | 15,250.00 | 15,250.00 | 14,931.18 | 2,567,400 |
| 2024-07-22 | 15,850.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,273.87 | 4,867,500 |
| 2024-07-19 | 16,250.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,567.60 | 3,634,700 |
| 2024-07-18 | 16,150.00 | 16,250.00 | 16,000.00 | 16,250.00 | 15,910.28 | 3,446,800 |
| 2024-07-17 | 16,700.00 | 16,700.00 | 15,900.00 | 16,050.00 | 15,714.46 | 4,737,100 |
| 2024-07-16 | 16,500.00 | 16,900.00 | 16,450.00 | 16,600.00 | 16,252.96 | 7,237,100 |
| 2024-07-15 | 16,400.00 | 16,450.00 | 16,250.00 | 16,250.00 | 15,910.28 | 2,081,600 |
| 2024-07-12 | 16,450.00 | 16,500.00 | 16,200.00 | 16,250.00 | 15,910.28 | 4,244,500 |
| 2024-07-11 | 16,200.00 | 16,700.00 | 16,200.00 | 16,350.00 | 16,008.19 | 4,696,200 |
| 2024-07-10 | 16,450.00 | 16,450.00 | 16,100.00 | 16,150.00 | 15,812.37 | 3,438,600 |
| 2024-07-09 | 16,450.00 | 16,450.00 | 16,250.00 | 16,350.00 | 16,008.19 | 2,348,300 |
| 2024-07-08 | 16,500.00 | 16,700.00 | 16,300.00 | 16,300.00 | 15,959.23 | 5,986,100 |
| 2024-07-05 | 16,000.00 | 16,100.00 | 15,850.00 | 15,900.00 | 15,567.60 | 2,906,600 |
| 2024-07-04 | 16,100.00 | 16,150.00 | 15,950.00 | 16,000.00 | 15,665.51 | 1,457,300 |
| 2024-07-03 | 16,100.00 | 16,150.00 | 16,000.00 | 16,000.00 | 15,665.51 | 2,313,800 |
| 2024-07-02 | 15,900.00 | 16,000.00 | 15,800.00 | 16,000.00 | 15,665.51 | 2,490,600 |
| 2024-07-01 | 15,650.00 | 15,900.00 | 15,600.00 | 15,850.00 | 15,518.64 | 2,148,700 |
| 2024-06-28 | 16,100.00 | 16,100.00 | 15,600.00 | 15,650.00 | 15,322.82 | 3,555,800 |
| 2024-06-27 | 16,100.00 | 16,200.00 | 16,000.00 | 16,000.00 | 15,665.51 | 2,854,500 |
| 2024-06-26 | 16,200.00 | 16,350.00 | 16,000.00 | 16,100.00 | 15,763.41 | 2,353,700 |
| 2024-06-25 | 16,400.00 | 16,400.00 | 16,100.00 | 16,200.00 | 15,861.32 | 2,291,300 |
| 2024-06-24 | 16,200.00 | 16,600.00 | 16,150.00 | 16,200.00 | 15,861.32 | 5,250,600 |
| 2024-06-21 | 16,300.00 | 16,500.00 | 16,200.00 | 16,200.00 | 15,861.32 | 2,727,900 |
| 2024-06-20 | 16,500.00 | 16,650.00 | 16,300.00 | 16,300.00 | 15,959.23 | 4,291,000 |
| 2024-06-19 | 16,750.00 | 16,750.00 | 16,500.00 | 16,500.00 | 16,155.05 | 4,087,400 |
| 2024-06-18 | 17,000.00 | 17,050.00 | 16,750.00 | 16,750.00 | 16,399.83 | 3,806,100 |
| 2024-06-17 | 17,350.00 | 17,400.00 | 17,100.00 | 17,150.00 | 16,399.83 | 5,463,200 |
| 2024-06-14 | 17,550.00 | 17,850.00 | 17,300.00 | 17,300.00 | 16,543.26 | 6,873,600 |
| 2024-06-13 | 17,600.00 | 17,800.00 | 17,550.00 | 17,600.00 | 16,830.14 | 5,644,400 |
| 2024-06-12 | 17,400.00 | 17,600.00 | 17,300.00 | 17,550.00 | 16,782.33 | 3,173,300 |
| 2024-06-11 | 17,700.00 | 17,700.00 | 17,300.00 | 17,350.00 | 16,591.08 | 4,685,300 |
| 2024-06-10 | 17,600.00 | 17,750.00 | 17,500.00 | 17,550.00 | 16,782.33 | 4,105,100 |
| 2024-06-07 | 17,550.00 | 17,700.00 | 17,400.00 | 17,500.00 | 16,734.52 | 3,505,900 |
| 2024-06-06 | 17,750.00 | 17,850.00 | 17,350.00 | 17,500.00 | 16,734.52 | 5,010,900 |
| 2024-06-05 | 17,900.00 | 18,050.00 | 17,600.00 | 17,600.00 | 16,830.14 | 6,570,800 |
| 2024-06-04 | 17,950.00 | 18,000.00 | 17,700.00 | 17,800.00 | 17,021.39 | 4,752,800 |
| 2024-06-03 | 17,400.00 | 18,100.00 | 17,350.00 | 17,900.00 | 17,117.02 | 14,539,800 |
| 2024-05-31 | 17,550.00 | 17,550.00 | 17,200.00 | 17,200.00 | 16,447.64 | 2,968,400 |
| 2024-05-30 | 16,850.00 | 17,750.00 | 16,850.00 | 17,400.00 | 16,638.89 | 9,246,800 |
| 2024-05-29 | 17,250.00 | 17,350.00 | 17,000.00 | 17,000.00 | 16,256.39 | 4,543,300 |
| 2024-05-28 | 17,100.00 | 17,300.00 | 17,100.00 | 17,200.00 | 16,447.64 | 3,934,700 |
| 2024-05-27 | 17,000.00 | 17,050.00 | 16,850.00 | 16,950.00 | 16,208.57 | 3,693,000 |
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.