Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 17,300.00 | 17,650.00 | 16,850.00 | 16,900.00 | 16,160.76 | 8,811,400 |
| 2024-05-23 | 17,300.00 | 17,500.00 | 17,100.00 | 17,500.00 | 16,734.52 | 5,525,300 |
| 2024-05-22 | 17,450.00 | 17,650.00 | 17,250.00 | 17,300.00 | 16,543.26 | 7,008,800 |
| 2024-05-21 | 17,500.00 | 17,550.00 | 17,050.00 | 17,350.00 | 16,591.08 | 6,322,900 |
| 2024-05-20 | 17,650.00 | 17,750.00 | 17,400.00 | 17,550.00 | 16,782.33 | 6,582,100 |
| 2024-05-17 | 17,250.00 | 17,600.00 | 17,100.00 | 17,500.00 | 16,734.52 | 7,126,300 |
| 2024-05-16 | 17,400.00 | 17,400.00 | 17,100.00 | 17,150.00 | 16,399.83 | 3,928,100 |
| 2024-05-15 | 16,850.00 | 17,300.00 | 16,750.00 | 17,150.00 | 16,399.83 | 6,248,700 |
| 2024-05-14 | 16,850.00 | 16,950.00 | 16,750.00 | 16,800.00 | 16,065.14 | 2,792,100 |
| 2024-05-13 | 16,900.00 | 16,950.00 | 16,700.00 | 16,750.00 | 16,017.32 | 2,994,600 |
| 2024-05-10 | 16,900.00 | 16,950.00 | 16,650.00 | 16,800.00 | 16,065.14 | 3,446,700 |
| 2024-05-09 | 17,100.00 | 17,300.00 | 16,700.00 | 16,800.00 | 16,065.14 | 4,468,400 |
| 2024-05-08 | 16,900.00 | 17,000.00 | 16,650.00 | 17,000.00 | 16,256.39 | 4,664,700 |
| 2024-05-07 | 17,100.00 | 17,150.00 | 16,900.00 | 17,000.00 | 16,256.39 | 3,863,000 |
| 2024-05-06 | 16,800.00 | 17,100.00 | 16,650.00 | 17,100.00 | 16,352.01 | 6,018,700 |
| 2024-05-03 | 16,850.00 | 16,950.00 | 16,600.00 | 16,650.00 | 15,921.70 | 3,702,300 |
| 2024-05-02 | 16,650.00 | 16,800.00 | 16,400.00 | 16,650.00 | 15,921.70 | 8,156,700 |
| 2024-04-26 | 16,000.00 | 16,400.00 | 15,950.00 | 16,100.00 | 15,395.75 | 2,948,600 |
| 2024-04-25 | 16,150.00 | 16,250.00 | 16,000.00 | 16,150.00 | 15,443.57 | 1,938,100 |
| 2024-04-24 | 15,800.00 | 16,400.00 | 15,750.00 | 16,350.00 | 15,634.82 | 4,287,000 |
| 2024-04-23 | 16,100.00 | 16,100.00 | 15,500.00 | 15,600.00 | 14,917.63 | 3,949,500 |
| 2024-04-22 | 15,950.00 | 16,200.00 | 15,800.00 | 16,000.00 | 15,300.13 | 3,989,200 |
| 2024-04-19 | 15,900.00 | 16,150.00 | 15,500.00 | 15,600.00 | 14,917.63 | 7,898,500 |
| 2024-04-17 | 17,000.00 | 17,100.00 | 16,350.00 | 16,350.00 | 15,634.82 | 5,070,200 |
| 2024-04-16 | 17,150.00 | 17,300.00 | 16,250.00 | 16,900.00 | 16,160.76 | 10,633,800 |
| 2024-04-15 | 18,500.00 | 18,550.00 | 17,250.00 | 17,250.00 | 16,495.45 | 12,635,600 |
| 2024-04-12 | 18,350.00 | 18,500.00 | 18,300.00 | 18,500.00 | 17,690.77 | 3,621,000 |
| 2024-04-11 | 18,200.00 | 18,350.00 | 18,150.00 | 18,250.00 | 17,451.71 | 4,313,600 |
| 2024-04-10 | 18,600.00 | 18,650.00 | 18,350.00 | 18,350.00 | 17,547.34 | 4,235,200 |
| 2024-04-09 | 18,350.00 | 18,500.00 | 18,200.00 | 18,450.00 | 17,642.96 | 6,212,600 |
| 2024-04-08 | 18,550.00 | 18,600.00 | 18,300.00 | 18,300.00 | 17,499.52 | 6,274,800 |
| 2024-04-05 | 18,550.00 | 18,800.00 | 18,450.00 | 18,500.00 | 17,690.77 | 11,136,900 |
| 2024-04-04 | 19,050.00 | 19,150.00 | 18,700.00 | 18,750.00 | 17,929.84 | 9,964,200 |
| 2024-04-03 | 19,300.00 | 19,600.00 | 19,050.00 | 19,050.00 | 18,216.72 | 10,631,000 |
| 2024-04-02 | 19,050.00 | 19,250.00 | 18,900.00 | 19,200.00 | 18,360.15 | 7,931,300 |
| 2024-04-01 | 19,100.00 | 19,350.00 | 18,950.00 | 19,150.00 | 18,312.34 | 8,918,300 |
| 2024-03-29 | 19,200.00 | 19,350.00 | 19,050.00 | 19,100.00 | 18,264.53 | 6,702,900 |
| 2024-03-28 | 19,700.00 | 19,700.00 | 19,250.00 | 19,300.00 | 18,455.78 | 6,492,000 |
| 2024-03-27 | 19,400.00 | 19,650.00 | 19,300.00 | 19,500.00 | 18,647.03 | 9,015,400 |
| 2024-03-26 | 19,100.00 | 19,300.00 | 18,900.00 | 19,250.00 | 18,407.97 | 9,501,900 |
| 2024-03-25 | 19,450.00 | 19,700.00 | 19,050.00 | 19,200.00 | 18,360.15 | 13,629,100 |
| 2024-03-22 | 19,750.00 | 19,800.00 | 19,150.00 | 19,350.00 | 18,503.59 | 15,477,200 |
| 2024-03-21 | 19,400.00 | 19,700.00 | 19,100.00 | 19,400.00 | 18,551.41 | 18,090,500 |
| 2024-03-20 | 19,100.00 | 19,350.00 | 18,900.00 | 19,150.00 | 18,312.34 | 8,805,000 |
| 2024-03-19 | 19,400.00 | 19,800.00 | 19,150.00 | 19,200.00 | 18,360.15 | 25,255,699 |
| 2024-03-18 | 18,550.00 | 19,200.00 | 18,150.00 | 19,000.00 | 18,168.90 | 24,501,801 |
| 2024-03-15 | 18,500.00 | 18,900.00 | 18,350.00 | 18,550.00 | 17,738.59 | 9,465,200 |
| 2024-03-14 | 18,750.00 | 18,750.00 | 18,450.00 | 18,500.00 | 17,690.77 | 9,686,800 |
| 2024-03-13 | 18,600.00 | 18,900.00 | 18,500.00 | 18,900.00 | 17,690.77 | 7,899,300 |
| 2024-03-12 | 18,300.00 | 18,550.00 | 18,250.00 | 18,450.00 | 17,269.57 | 8,530,600 |
| 2024-03-11 | 18,700.00 | 18,800.00 | 18,250.00 | 18,300.00 | 17,129.16 | 8,500,800 |
| 2024-03-08 | 19,200.00 | 19,250.00 | 18,600.00 | 18,700.00 | 17,503.57 | 13,932,800 |
| 2024-03-07 | 19,100.00 | 19,100.00 | 18,850.00 | 19,050.00 | 17,831.18 | 10,908,600 |
| 2024-03-06 | 19,600.00 | 19,650.00 | 18,900.00 | 19,000.00 | 17,784.38 | 11,149,300 |
| 2024-03-05 | 19,200.00 | 19,900.00 | 19,150.00 | 19,500.00 | 18,252.39 | 23,997,000 |
| 2024-03-04 | 19,200.00 | 19,250.00 | 18,900.00 | 19,000.00 | 17,784.38 | 13,182,400 |
| 2024-03-01 | 18,600.00 | 19,000.00 | 18,500.00 | 18,950.00 | 17,737.58 | 10,474,000 |
| 2024-02-29 | 18,600.00 | 18,900.00 | 18,400.00 | 18,500.00 | 17,316.37 | 10,367,100 |
| 2024-02-28 | 18,800.00 | 18,950.00 | 18,500.00 | 18,700.00 | 17,503.57 | 8,699,100 |
| 2024-02-27 | 18,550.00 | 18,800.00 | 18,500.00 | 18,750.00 | 17,550.37 | 8,905,500 |
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.