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
2023-03-10	13,550.00	13,800.00	13,500.00	13,500.00	12,364.52	2,017,500
2023-03-09	13,650.00	13,900.00	13,550.00	13,800.00	12,639.29	3,698,000
2023-03-08	13,250.00	13,550.00	13,100.00	13,500.00	12,364.52	1,997,400
2023-03-07	13,350.00	13,450.00	13,200.00	13,300.00	12,181.34	1,419,200
2023-03-06	13,400.00	13,600.00	13,200.00	13,250.00	12,135.55	1,961,500
2023-03-03	13,300.00	13,450.00	13,000.00	13,000.00	11,906.57	2,348,900
2023-03-02	13,400.00	13,650.00	13,200.00	13,250.00	12,135.55	1,178,600
2023-03-01	12,900.00	13,400.00	12,700.00	13,400.00	12,272.93	2,296,800
2023-02-28	13,400.00	13,400.00	12,900.00	12,950.00	11,860.78	1,292,800
2023-02-27	13,000.00	13,450.00	12,850.00	12,950.00	11,860.78	1,975,400
2023-02-24	13,650.00	13,650.00	13,150.00	13,150.00	12,043.96	1,365,200
2023-02-23	13,500.00	13,650.00	13,000.00	13,500.00	12,364.52	2,814,100
2023-02-22	13,950.00	14,150.00	13,500.00	13,500.00	12,364.52	3,662,300
2023-02-21	14,500.00	14,550.00	14,150.00	14,200.00	13,005.64	3,805,300
2023-02-20	13,550.00	14,300.00	13,550.00	14,300.00	13,097.23	3,557,700
2023-02-17	13,400.00	13,750.00	13,350.00	13,500.00	12,364.52	2,255,000
2023-02-16	13,400.00	13,400.00	13,150.00	13,400.00	12,272.93	1,471,100
2023-02-15	12,650.00	13,350.00	12,650.00	13,100.00	11,998.16	1,936,000
2023-02-14	12,850.00	12,950.00	12,600.00	12,650.00	11,586.01	1,754,900
2023-02-13	13,200.00	13,200.00	12,550.00	12,600.00	11,540.22	4,377,800
2023-02-10	13,700.00	13,750.00	13,400.00	13,400.00	12,272.93	1,749,000
2023-02-09	13,850.00	13,900.00	13,650.00	13,750.00	12,593.49	1,175,000
2023-02-08	13,750.00	13,950.00	13,350.00	13,850.00	12,685.08	2,758,900
2023-02-07	14,050.00	14,100.00	13,450.00	13,500.00	12,364.52	2,433,800
2023-02-06	13,950.00	14,200.00	13,750.00	13,900.00	12,730.88	1,408,000
2023-02-03	14,100.00	14,400.00	13,850.00	13,950.00	12,776.67	2,461,400
2023-02-02	14,300.00	14,500.00	13,400.00	13,850.00	12,685.08	5,407,700
2023-02-01	15,400.00	15,500.00	14,300.00	14,300.00	13,097.23	7,425,300
2023-01-31	15,250.00	15,350.00	14,850.00	15,350.00	14,058.92	3,902,500
2023-01-30	14,900.00	15,650.00	14,650.00	15,250.00	13,967.33	6,584,500
2023-01-27	14,850.00	15,200.00	14,600.00	14,800.00	13,555.18	4,422,700
2023-01-19	14,650.00	14,850.00	14,500.00	14,650.00	13,417.79	3,412,800
2023-01-18	14,800.00	15,000.00	14,550.00	14,800.00	13,555.18	3,991,400
2023-01-17	13,900.00	14,800.00	13,900.00	14,600.00	13,372.00	5,623,900
2023-01-16	13,800.00	13,950.00	13,600.00	13,900.00	12,730.88	1,779,500
2023-01-13	14,000.00	14,200.00	13,700.00	13,700.00	12,547.70	3,054,900
2023-01-12	14,100.00	14,100.00	13,700.00	13,800.00	12,639.29	1,964,900
2023-01-11	14,200.00	14,350.00	13,900.00	14,000.00	12,822.46	3,309,400
2023-01-10	13,850.00	14,250.00	13,350.00	14,000.00	12,822.46	3,668,600
2023-01-09	13,600.00	13,950.00	13,550.00	13,650.00	12,501.90	2,215,300
2023-01-06	13,900.00	14,100.00	13,450.00	13,450.00	12,318.73	4,854,800
2023-01-05	13,900.00	14,000.00	13,550.00	13,900.00	12,730.88	2,689,300
2023-01-04	14,150.00	14,350.00	13,750.00	13,850.00	12,685.08	3,853,800
2023-01-03	12,950.00	13,800.00	12,950.00	13,800.00	12,639.29	4,711,700
2022-12-30	13,050.00	13,100.00	12,900.00	12,900.00	11,814.99	1,486,900
2022-12-29	12,850.00	13,300.00	12,800.00	13,000.00	11,906.57	2,330,300
2022-12-28	13,100.00	13,300.00	12,700.00	13,000.00	11,906.57	2,234,000
2022-12-27	12,550.00	12,900.00	12,250.00	12,850.00	11,769.19	3,156,600
2022-12-26	13,100.00	13,250.00	12,200.00	12,200.00	11,173.86	4,208,500
2022-12-23	13,300.00	13,400.00	12,950.00	13,000.00	11,906.57	2,876,400
2022-12-22	13,300.00	13,300.00	12,600.00	13,300.00	12,181.34	6,601,600
2022-12-21	13,800.00	13,800.00	12,500.00	12,800.00	11,723.40	5,817,200
2022-12-20	14,400.00	14,500.00	13,400.00	13,400.00	12,272.93	10,165,700
2022-12-19	15,000.00	15,500.00	14,400.00	14,400.00	13,188.82	9,196,800
2022-12-16	14,250.00	15,400.00	14,250.00	15,000.00	13,738.36	7,377,600
2022-12-15	14,650.00	14,800.00	14,400.00	14,600.00	13,372.00	3,818,300
2022-12-14	14,800.00	14,900.00	14,400.00	14,450.00	13,234.62	5,408,000
2022-12-13	13,800.00	14,400.00	13,650.00	14,400.00	13,188.82	4,476,100
2022-12-12	14,500.00	15,000.00	13,500.00	13,800.00	12,639.29	8,601,900
2022-12-09	14,000.00	14,700.00	13,550.00	14,300.00	13,097.23	5,667,200

← NewerPage 16 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.