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
2023-11-24	16,950.00	17,100.00	15,900.00	16,900.00	15,818.73	11,885,100
2023-11-23	18,000.00	18,200.00	16,800.00	16,800.00	15,725.13	12,004,500
2023-11-22	17,600.00	18,000.00	17,550.00	17,800.00	16,661.15	14,420,600
2023-11-21	17,250.00	17,500.00	17,050.00	17,500.00	16,380.35	7,346,600
2023-11-20	16,650.00	17,200.00	16,650.00	16,950.00	15,865.54	6,661,500
2023-11-17	17,500.00	17,800.00	16,950.00	17,100.00	16,005.94	15,132,300
2023-11-16	16,950.00	17,400.00	16,900.00	17,400.00	16,286.74	6,306,800
2023-11-15	17,600.00	17,650.00	16,950.00	17,000.00	15,912.34	10,112,200
2023-11-14	17,200.00	17,450.00	17,050.00	17,100.00	16,005.94	9,484,600
2023-11-13	16,950.00	17,250.00	16,550.00	16,950.00	15,865.54	10,567,000
2023-11-10	16,900.00	17,750.00	16,750.00	16,950.00	15,865.54	14,154,400
2023-11-09	17,400.00	17,750.00	17,000.00	17,100.00	16,005.94	18,882,500
2023-11-08	16,100.00	17,200.00	16,050.00	17,200.00	16,099.54	12,966,100
2023-11-07	16,150.00	16,850.00	16,000.00	16,100.00	15,069.92	14,504,800
2023-11-06	16,400.00	16,450.00	16,050.00	16,350.00	15,303.92	9,594,700
2023-11-03	16,000.00	16,550.00	15,700.00	16,200.00	15,163.52	16,114,900
2023-11-02	14,800.00	15,550.00	14,700.00	15,550.00	14,555.11	9,882,400
2023-11-01	14,250.00	14,550.00	13,750.00	14,550.00	13,619.09	5,061,300
2023-10-31	14,450.00	14,700.00	13,900.00	13,900.00	13,010.68	7,176,000
2023-10-30	15,000.00	15,200.00	14,200.00	14,200.00	13,291.48	3,726,500
2023-10-27	14,950.00	15,300.00	14,100.00	15,100.00	14,133.90	6,241,100
2023-10-26	15,500.00	15,700.00	14,700.00	14,700.00	13,759.49	13,072,900
2023-10-25	16,100.00	16,450.00	15,750.00	15,800.00	14,789.11	6,043,500
2023-10-24	15,700.00	16,100.00	15,350.00	16,050.00	15,023.12	8,706,100
2023-10-23	16,200.00	16,400.00	15,600.00	15,600.00	14,601.91	5,634,000
2023-10-20	15,300.00	16,250.00	15,050.00	16,250.00	15,210.32	6,921,900
2023-10-19	15,100.00	15,750.00	14,900.00	15,200.00	14,227.50	8,199,700
2023-10-18	16,100.00	16,200.00	15,050.00	15,050.00	14,087.10	14,421,500
2023-10-17	17,500.00	17,700.00	16,150.00	16,150.00	15,116.72	12,716,300
2023-10-16	17,900.00	18,100.00	17,350.00	17,350.00	16,239.94	5,785,900
2023-10-13	17,550.00	18,150.00	17,400.00	18,000.00	16,848.36	9,409,700
2023-10-12	19,100.00	19,350.00	18,600.00	18,600.00	17,035.56	12,273,500
2023-10-11	18,500.00	18,800.00	18,450.00	18,800.00	17,218.74	10,742,500
2023-10-10	18,600.00	18,850.00	18,500.00	18,500.00	16,943.97	7,317,100
2023-10-09	18,200.00	18,400.00	17,900.00	18,350.00	16,806.59	5,207,600
2023-10-06	18,050.00	18,200.00	17,200.00	17,900.00	16,394.44	8,070,400
2023-10-05	18,900.00	18,950.00	18,000.00	18,000.00	16,486.03	8,601,600
2023-10-04	18,000.00	19,200.00	17,950.00	18,650.00	17,081.35	6,608,300
2023-10-03	19,600.00	19,600.00	18,450.00	18,450.00	16,898.18	11,570,300
2023-10-02	19,300.00	19,950.00	19,300.00	19,800.00	18,134.63	6,251,900
2023-09-29	19,000.00	19,600.00	18,950.00	19,300.00	17,676.68	7,665,600
2023-09-28	19,250.00	19,350.00	18,500.00	18,800.00	17,218.74	6,478,200
2023-09-27	18,900.00	19,300.00	17,850.00	19,300.00	17,676.68	11,414,900
2023-09-26	19,050.00	20,000.00	18,600.00	18,600.00	17,035.56	11,065,000
2023-09-25	20,650.00	21,450.00	19,650.00	19,650.00	17,997.25	10,418,000
2023-09-22	21,950.00	22,050.00	20,950.00	21,100.00	19,325.29	14,121,500
2023-09-21	22,700.00	23,150.00	22,400.00	22,400.00	20,515.94	10,850,800
2023-09-20	21,900.00	22,750.00	21,700.00	22,550.00	20,653.33	7,108,000
2023-09-19	22,800.00	23,100.00	21,500.00	21,800.00	19,966.41	19,943,400
2023-09-18	23,250.00	23,300.00	22,650.00	22,700.00	20,790.71	9,253,700
2023-09-15	23,500.00	23,700.00	22,950.00	23,300.00	21,340.24	9,232,900
2023-09-14	23,900.00	24,200.00	23,200.00	23,200.00	21,248.66	12,271,000
2023-09-13	24,200.00	24,600.00	23,600.00	24,000.00	21,981.37	17,084,600
2023-09-12	23,050.00	23,800.00	22,850.00	23,800.00	21,798.19	11,074,000
2023-09-11	23,600.00	23,750.00	23,050.00	23,050.00	21,111.27	15,235,950
2023-09-08	22,900.00	23,400.00	22,800.00	23,300.00	21,340.24	10,458,900
2023-09-07	23,650.00	23,700.00	22,900.00	23,000.00	21,065.48	13,249,400
2023-09-06	22,900.00	23,500.00	22,500.00	23,300.00	21,340.24	14,763,800
2023-09-05	22,800.00	23,400.00	22,600.00	22,900.00	20,973.89	13,557,900
2023-08-31	22,300.00	22,550.00	22,200.00	22,400.00	20,515.94	9,681,400

← NewerPage 13 of 21 · 1,250 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.