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
2023-08-30	21,600.00	22,750.00	21,500.00	22,250.00	20,378.56	18,815,301
2023-08-29	21,450.00	21,700.00	21,100.00	21,450.00	19,645.85	10,315,200
2023-08-28	21,200.00	21,600.00	21,050.00	21,250.00	19,462.67	9,609,204
2023-08-25	20,600.00	21,000.00	20,500.00	20,700.00	18,958.93	8,623,902
2023-08-24	20,100.00	20,900.00	19,850.00	20,600.00	18,867.34	9,188,502
2023-08-23	20,600.00	20,650.00	19,950.00	19,950.00	18,272.01	5,992,303
2023-08-22	20,200.00	20,450.00	19,050.00	20,400.00	18,684.16	9,959,600
2023-08-21	20,400.00	20,500.00	19,650.00	20,000.00	18,317.81	9,273,800
2023-08-18	21,700.00	21,900.00	20,500.00	20,500.00	18,775.75	18,893,301
2023-08-17	22,400.00	22,900.00	22,000.00	22,000.00	20,149.59	12,425,700
2023-08-16	22,150.00	22,400.00	21,900.00	22,350.00	20,470.15	10,231,000
2023-08-15	22,750.00	22,750.00	22,050.00	22,200.00	20,332.77	9,441,500
2023-08-14	21,200.00	22,400.00	21,150.00	22,400.00	20,515.94	23,971,400
2023-08-11	20,650.00	20,950.00	20,200.00	20,950.00	19,187.90	9,740,500
2023-08-10	21,050.00	21,250.00	20,550.00	20,600.00	18,867.34	10,744,100
2023-08-09	21,100.00	21,400.00	20,950.00	21,000.00	19,233.70	10,111,200
2023-08-08	22,100.00	22,100.00	21,300.00	21,300.00	19,508.46	12,896,900
2023-08-07	21,750.00	22,400.00	21,700.00	21,850.00	20,012.20	14,252,200
2023-08-04	21,400.00	21,800.00	21,200.00	21,550.00	19,737.44	12,202,600
2023-08-03	21,700.00	21,800.00	21,200.00	21,200.00	19,416.88	11,784,800
2023-08-02	20,900.00	21,900.00	20,800.00	21,700.00	19,874.82	17,886,699
2023-08-01	20,750.00	21,250.00	20,300.00	20,700.00	18,958.93	18,192,801
2023-07-31	20,450.00	21,300.00	20,150.00	20,700.00	18,958.93	14,282,700
2023-07-28	20,700.00	20,850.00	19,600.00	20,450.00	18,729.96	11,671,500
2023-07-27	20,350.00	20,900.00	19,950.00	20,600.00	18,867.34	16,903,500
2023-07-26	19,900.00	20,300.00	19,800.00	20,100.00	18,409.40	10,005,800
2023-07-25	20,400.00	20,400.00	19,750.00	19,950.00	18,272.01	15,153,600
2023-07-24	20,350.00	20,650.00	20,150.00	20,250.00	18,546.78	14,633,800
2023-07-21	19,500.00	20,400.00	19,500.00	20,200.00	18,500.98	18,519,600
2023-07-20	19,400.00	19,500.00	19,100.00	19,500.00	17,859.86	10,078,300
2023-07-19	19,450.00	19,800.00	19,300.00	19,300.00	17,676.68	11,901,000
2023-07-18	19,400.00	19,550.00	19,150.00	19,250.00	17,630.89	10,780,100
2023-07-17	19,950.00	19,950.00	19,400.00	19,500.00	17,859.86	12,118,400
2023-07-14	19,350.00	19,850.00	19,300.00	19,650.00	17,997.25	19,725,199
2023-07-13	18,650.00	19,300.00	18,650.00	18,850.00	17,264.53	16,134,700
2023-07-12	18,650.00	18,750.00	18,300.00	18,600.00	17,035.56	6,925,300
2023-07-11	18,350.00	18,900.00	18,350.00	18,500.00	16,943.97	12,118,700
2023-07-10	18,300.00	18,650.00	18,250.00	18,350.00	16,806.59	8,841,900
2023-07-07	17,800.00	18,200.00	17,600.00	18,150.00	16,623.41	10,145,700
2023-07-06	18,500.00	18,650.00	17,600.00	17,800.00	16,302.85	16,011,900
2023-07-05	19,000.00	19,100.00	18,550.00	18,550.00	16,989.77	11,017,700
2023-07-04	18,600.00	18,800.00	18,500.00	18,800.00	17,218.74	9,115,900
2023-07-03	18,400.00	18,600.00	18,200.00	18,500.00	16,943.97	7,926,700
2023-06-30	18,200.00	18,450.00	18,150.00	18,200.00	16,669.20	6,400,100
2023-06-29	18,400.00	18,800.00	18,100.00	18,250.00	16,715.00	12,724,900
2023-06-28	19,000.00	19,000.00	18,350.00	18,400.00	16,852.38	17,867,000
2023-06-27	19,100.00	19,350.00	18,800.00	18,900.00	17,310.33	7,508,300
2023-06-26	19,000.00	19,200.00	18,150.00	19,000.00	17,401.92	14,280,000
2023-06-23	19,200.00	19,200.00	18,600.00	18,850.00	17,264.53	14,689,000
2023-06-22	18,900.00	19,400.00	18,600.00	19,050.00	17,447.71	15,768,100
2023-06-21	18,600.00	18,900.00	18,350.00	18,800.00	17,218.74	12,564,000
2023-06-20	17,100.00	18,500.00	17,100.00	18,500.00	16,943.97	24,148,301
2023-06-19	17,450.00	17,600.00	17,250.00	17,300.00	15,844.90	8,791,100
2023-06-16	17,650.00	17,900.00	17,350.00	17,450.00	15,982.29	13,840,700
2023-06-15	17,050.00	17,650.00	16,950.00	17,400.00	15,936.49	13,284,500
2023-06-14	17,550.00	17,650.00	17,000.00	17,050.00	15,615.93	9,368,200
2023-06-13	17,300.00	17,750.00	17,100.00	17,550.00	16,073.88	11,004,600
2023-06-12	17,600.00	17,800.00	17,000.00	17,300.00	15,844.90	9,338,500
2023-06-09	17,700.00	17,750.00	17,050.00	17,600.00	16,119.67	8,798,100
2023-06-08	18,200.00	18,800.00	17,550.00	17,550.00	16,073.88	13,404,300

← NewerPage 14 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.