Ho Chi Minh City Infrastructure Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	18,350.00	18,500.00	18,100.00	18,350.00	17,175.96	9,296,200
2024-02-23	19,300.00	19,350.00	18,250.00	18,350.00	17,175.96	16,444,000
2024-02-22	19,200.00	19,400.00	18,950.00	19,200.00	17,971.58	9,035,300
2024-02-21	19,150.00	19,250.00	18,850.00	19,150.00	17,924.78	11,090,400
2024-02-20	19,450.00	19,500.00	19,000.00	19,150.00	17,924.78	15,260,300
2024-02-19	19,300.00	19,550.00	19,100.00	19,400.00	18,158.78	15,638,000
2024-02-16	19,400.00	19,400.00	19,050.00	19,100.00	17,877.98	9,318,100
2024-02-15	18,550.00	19,450.00	18,450.00	19,200.00	17,971.58	24,587,900
2024-02-07	18,500.00	18,550.00	18,300.00	18,400.00	17,222.76	8,133,900
2024-02-06	18,600.00	18,650.00	18,400.00	18,400.00	17,222.76	8,152,900
2024-02-05	18,600.00	18,700.00	18,400.00	18,500.00	17,316.37	5,811,000
2024-02-02	18,300.00	18,750.00	18,250.00	18,550.00	17,363.17	18,000,900
2024-02-01	18,150.00	18,300.00	18,100.00	18,200.00	17,035.56	7,010,700
2024-01-31	18,700.00	18,800.00	18,100.00	18,100.00	16,941.96	16,688,000
2024-01-30	18,400.00	18,550.00	18,200.00	18,550.00	17,363.17	7,325,900
2024-01-29	18,350.00	18,550.00	18,200.00	18,300.00	17,129.16	10,749,100
2024-01-26	18,350.00	18,350.00	18,150.00	18,200.00	17,035.56	6,287,900
2024-01-25	18,150.00	18,350.00	18,100.00	18,150.00	16,988.76	4,132,900
2024-01-24	18,300.00	18,450.00	18,150.00	18,150.00	16,988.76	6,271,400
2024-01-23	18,500.00	18,750.00	18,300.00	18,350.00	17,175.96	8,653,200
2024-01-22	18,350.00	18,600.00	18,050.00	18,500.00	17,316.37	10,833,000
2024-01-19	18,400.00	18,650.00	18,200.00	18,250.00	17,082.36	10,329,900
2024-01-18	18,500.00	18,500.00	18,100.00	18,300.00	17,129.16	9,256,900
2024-01-17	18,400.00	18,750.00	18,300.00	18,350.00	17,175.96	12,576,500
2024-01-16	17,800.00	18,400.00	17,700.00	18,400.00	17,222.76	12,534,800
2024-01-15	18,450.00	18,500.00	17,800.00	17,800.00	16,661.15	11,100,000
2024-01-12	18,500.00	18,600.00	18,000.00	18,100.00	16,941.96	18,223,699
2024-01-11	18,200.00	18,900.00	18,150.00	18,800.00	17,597.17	17,943,699
2024-01-10	18,550.00	18,550.00	17,900.00	18,200.00	17,035.56	18,236,000
2024-01-09	18,750.00	18,850.00	18,400.00	18,550.00	17,363.17	20,820,900
2024-01-08	17,500.00	18,250.00	17,500.00	18,250.00	17,082.36	26,800,500
2024-01-05	17,400.00	17,450.00	17,050.00	17,100.00	16,005.94	8,544,500
2024-01-04	17,650.00	17,650.00	17,300.00	17,300.00	16,193.14	10,101,200
2024-01-03	17,200.00	17,700.00	17,050.00	17,500.00	16,380.35	10,157,600
2024-01-02	17,450.00	17,600.00	17,100.00	17,200.00	16,099.54	5,961,700
2023-12-29	16,950.00	17,500.00	16,900.00	17,250.00	16,146.34	9,554,200
2023-12-28	16,800.00	16,950.00	16,750.00	16,850.00	15,771.93	3,944,900
2023-12-27	16,950.00	17,100.00	16,800.00	16,800.00	15,725.13	5,653,100
2023-12-26	16,850.00	17,150.00	16,850.00	16,950.00	15,865.54	5,192,900
2023-12-25	16,550.00	16,850.00	16,550.00	16,800.00	15,725.13	4,103,700
2023-12-22	16,750.00	16,800.00	16,500.00	16,550.00	15,491.13	5,385,300
2023-12-21	16,550.00	16,800.00	16,550.00	16,700.00	15,631.53	2,949,000
2023-12-20	16,700.00	16,700.00	16,550.00	16,650.00	15,584.73	3,035,500
2023-12-19	16,500.00	16,650.00	16,200.00	16,500.00	15,444.33	4,542,100
2023-12-18	16,700.00	16,800.00	16,300.00	16,300.00	15,257.12	5,561,400
2023-12-15	16,950.00	17,000.00	16,700.00	16,700.00	15,631.53	5,777,500
2023-12-14	17,400.00	17,450.00	16,850.00	16,850.00	15,771.93	5,764,600
2023-12-13	17,500.00	17,800.00	17,100.00	17,200.00	16,099.54	9,417,430
2023-12-12	17,550.00	17,600.00	17,400.00	17,450.00	16,333.55	4,861,700
2023-12-11	17,550.00	17,600.00	17,250.00	17,400.00	16,286.74	4,397,700
2023-12-08	17,650.00	17,700.00	17,200.00	17,400.00	16,286.74	11,423,400
2023-12-07	18,150.00	18,200.00	17,300.00	17,600.00	16,473.95	13,818,800
2023-12-06	17,700.00	18,200.00	17,600.00	18,100.00	16,941.96	11,928,500
2023-12-05	17,800.00	17,850.00	17,450.00	17,650.00	16,520.75	10,239,600
2023-12-04	17,150.00	18,000.00	17,100.00	17,650.00	16,520.75	12,165,000
2023-12-01	17,100.00	17,150.00	16,800.00	16,900.00	15,818.73	4,416,000
2023-11-30	17,150.00	17,300.00	16,900.00	16,950.00	15,865.54	6,034,400
2023-11-29	17,000.00	17,200.00	16,900.00	17,100.00	16,005.94	6,146,600
2023-11-28	16,550.00	16,900.00	16,200.00	16,850.00	15,771.93	6,017,200
2023-11-27	17,000.00	17,100.00	16,500.00	16,500.00	15,444.33	3,495,600

← NewerPage 12 of 21 · 1,246 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.