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
2023-06-07	18,200.00	18,350.00	17,900.00	18,200.00	16,669.20	7,104,200
2023-06-06	17,800.00	18,150.00	17,600.00	18,000.00	16,486.03	5,834,500
2023-06-05	18,400.00	18,550.00	17,800.00	17,800.00	16,302.85	6,055,800
2023-06-02	17,650.00	18,300.00	17,400.00	18,200.00	16,669.20	11,071,100
2023-06-01	17,650.00	17,650.00	17,200.00	17,500.00	16,028.08	8,442,200
2023-05-31	17,600.00	18,150.00	17,500.00	17,600.00	16,119.67	7,617,800
2023-05-30	17,700.00	17,700.00	17,000.00	17,550.00	16,073.88	11,685,900
2023-05-29	17,450.00	17,650.00	17,200.00	17,550.00	16,073.88	9,287,400
2023-05-26	16,750.00	17,700.00	16,750.00	17,300.00	15,844.90	12,991,600
2023-05-25	16,700.00	17,200.00	16,600.00	16,750.00	15,341.16	11,311,000
2023-05-24	16,400.00	17,250.00	16,050.00	16,650.00	15,249.57	15,178,200
2023-05-23	16,350.00	16,450.00	15,900.00	16,250.00	14,883.22	9,529,100
2023-05-22	15,250.00	16,100.00	15,100.00	16,100.00	14,745.83	21,487,500
2023-05-19	14,850.00	15,300.00	14,750.00	15,050.00	13,784.15	4,493,900
2023-05-18	14,850.00	14,950.00	14,700.00	14,750.00	13,509.38	3,200,600
2023-05-17	15,000.00	15,300.00	14,750.00	14,750.00	13,509.38	5,409,200
2023-05-16	15,300.00	15,300.00	14,950.00	15,000.00	13,738.36	4,318,000
2023-05-15	15,150.00	15,650.00	15,000.00	15,150.00	13,875.74	6,234,100
2023-05-12	15,150.00	15,250.00	15,000.00	15,100.00	13,829.94	4,719,100
2023-05-11	15,150.00	15,400.00	15,050.00	15,150.00	13,875.74	6,465,300
2023-05-10	14,650.00	15,150.00	14,650.00	15,100.00	13,829.94	6,638,800
2023-05-09	14,600.00	14,800.00	14,500.00	14,650.00	13,417.79	2,862,700
2023-05-08	14,450.00	14,600.00	14,300.00	14,600.00	13,372.00	4,234,300
2023-05-05	14,550.00	14,600.00	14,250.00	14,300.00	13,097.23	3,822,200
2023-05-04	14,400.00	14,700.00	14,350.00	14,550.00	13,326.20	3,796,100
2023-04-28	14,300.00	14,600.00	14,300.00	14,450.00	13,234.62	5,583,800
2023-04-27	14,250.00	14,450.00	14,200.00	14,200.00	13,005.64	3,622,000
2023-04-26	14,200.00	14,350.00	13,800.00	14,150.00	12,959.85	4,922,800
2023-04-25	14,350.00	14,550.00	14,200.00	14,200.00	13,005.64	2,536,900
2023-04-24	14,350.00	14,500.00	14,200.00	14,300.00	13,097.23	2,790,200
2023-04-21	14,500.00	14,650.00	14,300.00	14,300.00	13,097.23	4,761,700
2023-04-20	14,550.00	14,700.00	14,500.00	14,500.00	13,280.41	2,135,900
2023-04-19	14,950.00	15,050.00	14,550.00	14,550.00	13,326.20	2,901,700
2023-04-18	14,750.00	15,100.00	14,550.00	14,900.00	13,646.77	3,416,500
2023-04-17	14,900.00	15,000.00	14,500.00	14,700.00	13,463.59	5,048,100
2023-04-14	15,700.00	15,700.00	14,900.00	14,900.00	13,646.77	5,968,600
2023-04-13	15,100.00	15,700.00	15,000.00	15,400.00	14,104.71	10,927,600
2023-04-12	15,300.00	15,350.00	15,000.00	15,000.00	13,738.36	5,605,900
2023-04-11	14,950.00	15,200.00	14,750.00	15,200.00	13,921.53	5,284,200
2023-04-10	15,500.00	15,650.00	15,000.00	15,050.00	13,784.15	8,504,800
2023-04-07	15,300.00	15,400.00	15,000.00	15,350.00	14,058.92	5,063,500
2023-04-06	15,800.00	16,200.00	15,250.00	15,250.00	13,967.33	7,970,900
2023-04-05	15,500.00	15,750.00	15,300.00	15,700.00	14,379.48	5,473,200
2023-04-04	15,450.00	15,750.00	15,350.00	15,500.00	14,196.30	6,651,100
2023-04-03	14,950.00	15,300.00	14,800.00	15,150.00	13,875.74	5,746,200
2023-03-31	14,800.00	14,900.00	14,500.00	14,600.00	13,372.00	4,061,500
2023-03-30	15,100.00	15,200.00	14,800.00	14,800.00	13,555.18	5,996,800
2023-03-29	14,600.00	15,350.00	14,500.00	15,000.00	13,738.36	7,857,500
2023-03-28	14,750.00	14,950.00	14,600.00	14,650.00	13,417.79	6,431,000
2023-03-27	14,550.00	14,750.00	14,450.00	14,700.00	13,463.59	3,559,200
2023-03-24	14,550.00	14,700.00	14,450.00	14,500.00	13,280.41	3,106,500
2023-03-23	14,150.00	14,450.00	14,100.00	14,450.00	13,234.62	2,521,900
2023-03-22	14,550.00	14,750.00	14,100.00	14,200.00	13,005.64	4,891,100
2023-03-21	14,500.00	14,550.00	14,200.00	14,350.00	13,143.03	3,297,200
2023-03-20	14,150.00	14,900.00	14,150.00	14,300.00	13,097.23	10,369,500
2023-03-17	14,300.00	14,350.00	14,050.00	14,100.00	12,914.05	2,947,900
2023-03-16	14,200.00	14,300.00	13,950.00	14,000.00	12,822.46	2,937,200
2023-03-15	14,000.00	14,550.00	13,950.00	14,400.00	13,188.82	6,309,500
2023-03-14	13,850.00	13,900.00	13,450.00	13,650.00	12,501.90	2,354,700
2023-03-13	13,450.00	14,100.00	13,400.00	13,850.00	12,685.08	4,319,700

← NewerPage 15 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.