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
2022-12-08	13,550.00	14,150.00	13,500.00	13,900.00	12,730.88	5,209,200
2022-12-07	13,800.00	14,150.00	13,250.00	13,250.00	12,135.55	8,342,400
2022-12-06	14,950.00	15,200.00	14,200.00	14,200.00	13,005.64	9,148,300
2022-12-05	16,000.00	16,000.00	15,100.00	15,250.00	13,967.33	10,099,000
2022-12-02	14,300.00	15,500.00	13,800.00	15,500.00	14,196.30	7,818,800
2022-12-01	14,650.00	15,350.00	14,500.00	14,500.00	13,280.41	12,307,900
2022-11-30	14,550.00	14,650.00	13,800.00	14,350.00	13,143.03	5,581,100
2022-11-29	14,000.00	14,350.00	13,100.00	14,200.00	13,005.64	7,267,900
2022-11-28	13,150.00	13,600.00	13,150.00	13,600.00	12,456.11	7,652,400
2022-11-25	12,300.00	12,750.00	12,100.00	12,750.00	11,677.60	4,376,400
2022-11-24	11,500.00	12,200.00	11,400.00	11,950.00	10,944.89	2,992,600
2022-11-23	12,600.00	13,000.00	11,950.00	11,950.00	10,944.89	3,999,000
2022-11-22	12,950.00	13,700.00	12,600.00	12,800.00	11,723.40	9,443,600
2022-11-21	12,500.00	12,850.00	12,050.00	12,850.00	11,769.19	4,830,700
2022-11-18	11,000.00	12,050.00	10,900.00	12,050.00	11,036.48	5,251,900
2022-11-17	11,750.00	12,100.00	11,300.00	11,300.00	10,349.56	3,665,000
2022-11-16	10,000.00	11,500.00	10,000.00	11,500.00	10,532.74	8,141,600
2022-11-15	10,750.00	10,800.00	10,750.00	10,750.00	9,845.82	4,142,600
2022-11-14	11,700.00	11,950.00	11,550.00	11,550.00	10,578.53	5,012,300
2022-11-11	13,500.00	13,650.00	12,400.00	12,400.00	11,357.04	8,240,300
2022-11-10	13,950.00	14,050.00	13,300.00	13,300.00	12,181.34	3,572,500
2022-11-09	14,500.00	15,000.00	14,000.00	14,250.00	13,051.44	2,813,800
2022-11-08	13,150.00	14,500.00	13,150.00	14,500.00	13,280.41	7,885,000
2022-11-07	14,800.00	15,200.00	14,100.00	14,100.00	12,914.05	4,088,400
2022-11-04	16,350.00	16,350.00	15,150.00	15,150.00	13,875.74	5,308,400
2022-11-03	15,800.00	16,750.00	15,650.00	16,250.00	14,883.22	3,981,200
2022-11-02	15,950.00	16,350.00	15,800.00	15,950.00	14,608.45	3,201,000
2022-11-01	15,550.00	16,000.00	15,400.00	15,800.00	14,471.07	3,057,600
2022-10-31	15,600.00	15,800.00	14,650.00	15,200.00	13,921.53	3,299,300
2022-10-28	16,000.00	16,450.00	15,500.00	15,600.00	14,287.89	3,189,700
2022-10-27	15,200.00	16,000.00	15,000.00	15,800.00	14,471.07	3,730,800
2022-10-26	15,400.00	15,700.00	14,600.00	15,000.00	13,738.36	3,282,600
2022-10-25	15,300.00	16,000.00	14,250.00	15,300.00	14,013.12	6,927,000
2022-10-24	16,300.00	16,600.00	15,300.00	15,300.00	14,013.12	5,551,100
2022-10-21	17,600.00	17,650.00	16,400.00	16,400.00	15,020.60	6,325,700
2022-10-20	17,850.00	18,100.00	17,400.00	17,600.00	16,119.67	3,138,800
2022-10-19	18,550.00	18,800.00	17,800.00	18,100.00	16,577.62	3,592,900
2022-10-18	17,500.00	18,250.00	17,350.00	18,250.00	16,715.00	4,763,300
2022-10-17	17,350.00	17,350.00	16,800.00	17,100.00	15,661.72	2,129,100
2022-10-14	17,300.00	17,650.00	17,150.00	17,400.00	15,936.49	3,177,800
2022-10-13	17,200.00	17,850.00	16,650.00	16,900.00	15,478.55	4,134,100
2022-10-12	16,600.00	17,750.00	16,500.00	17,250.00	15,799.11	3,586,900
2022-10-11	18,100.00	18,100.00	16,900.00	16,900.00	15,478.55	5,862,300
2022-10-10	17,450.00	18,150.00	17,250.00	18,150.00	16,623.41	4,313,600
2022-10-07	17,950.00	18,300.00	17,200.00	18,000.00	16,486.03	5,305,300
2022-10-06	18,750.00	19,200.00	18,000.00	18,450.00	16,898.18	11,660,500
2022-10-05	17,800.00	18,400.00	17,650.00	18,400.00	16,852.38	4,618,400
2022-10-04	18,500.00	18,500.00	17,100.00	17,200.00	15,753.31	6,231,000
2022-10-03	19,050.00	19,250.00	18,000.00	18,000.00	16,486.03	3,893,800
2022-09-30	19,250.00	19,600.00	18,250.00	19,350.00	17,722.48	6,477,800
2022-09-29	20,450.00	20,650.00	19,550.00	19,600.00	17,951.45	5,472,800
2022-09-28	19,350.00	20,300.00	19,350.00	19,900.00	18,226.22	6,556,600
2022-09-27	20,350.00	20,600.00	19,500.00	19,500.00	17,859.86	4,569,700
2022-09-26	21,000.00	21,400.00	20,200.00	20,300.00	18,592.57	12,181,300
2022-09-23	22,100.00	22,650.00	21,600.00	21,700.00	19,874.82	6,247,900
2022-09-22	21,500.00	22,350.00	21,500.00	22,100.00	20,241.18	6,958,600
2022-09-21	21,350.00	21,950.00	21,100.00	21,500.00	19,691.64	5,547,500
2022-09-20	21,000.00	21,300.00	20,550.00	21,200.00	19,416.88	4,675,100
2022-09-19	22,200.00	22,450.00	20,650.00	20,650.00	18,913.14	8,124,200
2022-09-16	23,000.00	23,500.00	22,150.00	22,200.00	20,332.77	6,658,800

← NewerPage 17 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.