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
2022-09-16	23,000.00	23,500.00	22,150.00	22,200.00	20,332.77	6,658,800
2022-09-15	22,900.00	23,500.00	22,500.00	23,150.00	21,202.86	6,086,000
2022-09-14	21,500.00	22,800.00	21,400.00	22,550.00	20,653.33	6,936,000
2022-09-13	22,000.00	22,200.00	21,550.00	22,100.00	20,241.18	4,481,900
2022-09-12	22,800.00	22,950.00	22,050.00	22,050.00	20,195.38	3,390,600
2022-09-09	21,500.00	22,900.00	20,900.00	22,650.00	20,744.92	8,518,901
2022-09-08	22,350.00	22,550.00	21,050.00	21,450.00	19,645.85	6,379,000
2022-09-07	23,600.00	23,650.00	22,050.00	22,050.00	20,195.38	6,948,200
2022-09-06	23,950.00	24,250.00	23,600.00	23,700.00	21,706.60	3,710,400
2022-09-05	23,950.00	24,450.00	23,700.00	23,750.00	21,752.40	3,678,700
2022-08-31	22,800.00	23,800.00	22,700.00	23,800.00	21,798.19	6,001,900
2022-08-30	23,600.00	23,900.00	22,800.00	22,800.00	20,882.30	5,536,700
2022-08-29	23,700.00	23,900.00	22,600.00	23,500.00	21,523.42	11,493,300
2022-08-26	25,050.00	25,450.00	24,200.00	24,300.00	22,256.14	7,886,500
2022-08-25	25,300.00	25,400.00	25,000.00	25,000.00	22,897.26	6,760,800
2022-08-24	25,000.00	25,350.00	24,800.00	25,200.00	23,080.44	8,083,000
2022-08-23	24,500.00	24,850.00	24,050.00	24,850.00	22,759.87	7,339,800
2022-08-22	25,050.00	25,500.00	24,450.00	24,600.00	22,530.90	7,668,600
2022-08-19	24,700.00	25,450.00	24,450.00	24,900.00	22,805.67	7,583,400
2022-08-18	24,850.00	25,200.00	24,350.00	24,500.00	22,439.31	6,258,000
2022-08-17	25,800.00	26,800.00	24,400.00	25,000.00	22,897.26	16,483,699
2022-08-16	23,650.00	25,350.00	23,550.00	25,350.00	23,217.82	12,329,200
2022-08-15	23,500.00	24,300.00	23,350.00	23,700.00	21,706.60	7,282,300
2022-08-12	23,050.00	23,900.00	23,050.00	23,500.00	21,523.42	6,986,300
2022-08-11	24,100.00	24,100.00	22,650.00	23,050.00	21,111.27	16,522,600
2022-08-10	21,100.00	22,550.00	21,000.00	22,550.00	20,653.33	7,985,800
2022-08-09	21,500.00	21,500.00	20,950.00	21,100.00	19,325.29	4,683,500
2022-08-08	21,300.00	21,600.00	21,150.00	21,250.00	19,462.67	6,346,500
2022-08-05	20,800.00	21,450.00	20,750.00	21,300.00	19,508.46	7,133,400
2022-08-04	21,250.00	21,450.00	20,750.00	20,800.00	19,050.52	7,577,000
2022-08-03	20,500.00	21,250.00	20,250.00	21,100.00	19,325.29	7,125,600
2022-08-02	20,900.00	21,100.00	20,500.00	20,550.00	18,821.55	6,764,700
2022-08-01	20,050.00	20,900.00	20,050.00	20,800.00	19,050.52	6,310,100
2022-07-29	20,200.00	20,550.00	19,900.00	20,000.00	18,317.81	3,637,900
2022-07-28	20,100.00	20,650.00	20,000.00	20,150.00	18,455.19	7,274,500
2022-07-27	19,050.00	19,750.00	18,800.00	19,750.00	18,088.83	5,764,900
2022-07-26	19,200.00	19,350.00	18,950.00	19,100.00	17,493.51	3,226,900
2022-07-25	19,350.00	19,400.00	18,950.00	19,100.00	17,493.51	2,669,500
2022-07-22	19,450.00	19,850.00	19,350.00	19,400.00	17,768.27	3,025,300
2022-07-21	19,500.00	20,000.00	19,450.00	19,450.00	17,814.07	3,081,200
2022-07-20	19,500.00	20,200.00	19,500.00	19,600.00	17,951.45	4,776,700
2022-07-19	19,300.00	19,700.00	18,850.00	19,150.00	17,539.30	6,161,040
2022-07-18	19,850.00	20,350.00	19,500.00	19,600.00	17,951.45	4,110,400
2022-07-15	19,300.00	20,200.00	19,100.00	19,500.00	17,859.86	7,004,300
2022-07-14	18,300.00	19,450.00	18,300.00	19,150.00	17,539.30	4,486,200
2022-07-13	18,950.00	19,250.00	18,500.00	18,550.00	16,989.77	5,078,500
2022-07-12	18,250.00	19,200.00	18,200.00	19,050.00	17,447.71	3,650,600
2022-07-11	18,500.00	18,950.00	18,100.00	18,250.00	16,715.00	6,308,400
2022-07-08	17,400.00	18,100.00	17,250.00	18,100.00	16,577.62	6,121,100
2022-07-07	16,750.00	17,000.00	16,500.00	16,950.00	15,524.34	2,126,300
2022-07-06	16,250.00	17,150.00	16,000.00	16,500.00	15,112.19	3,062,800
2022-07-05	16,500.00	16,850.00	16,300.00	16,600.00	15,203.78	2,791,800
2022-07-04	16,600.00	16,850.00	16,350.00	16,350.00	14,974.81	2,358,500
2022-07-01	15,700.00	16,450.00	15,250.00	16,250.00	14,883.22	3,541,300
2022-06-30	17,000.00	17,100.00	15,850.00	15,850.00	14,516.86	3,638,100
2022-06-29	17,100.00	17,500.00	16,800.00	16,900.00	15,478.55	2,651,500
2022-06-28	17,200.00	17,900.00	17,200.00	17,300.00	15,844.90	3,291,000
2022-06-27	16,900.00	17,350.00	16,600.00	17,200.00	15,753.31	2,962,500
2022-06-24	16,950.00	17,650.00	16,550.00	16,850.00	15,432.75	4,061,600
2022-06-23	16,300.00	16,850.00	15,950.00	16,850.00	15,432.75	2,987,100

← NewerPage 18 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.