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
2022-06-22	15,750.00	15,900.00	15,400.00	15,900.00	14,562.66	3,140,900
2022-06-21	15,200.00	15,700.00	14,450.00	14,900.00	13,646.77	5,332,900
2022-06-20	16,950.00	17,250.00	15,500.00	15,500.00	14,196.30	3,751,300
2022-06-17	17,500.00	17,500.00	16,650.00	16,650.00	15,249.57	3,728,500
2022-06-16	17,800.00	18,100.00	17,500.00	17,850.00	16,348.64	2,750,200
2022-06-15	18,400.00	18,800.00	17,150.00	17,500.00	16,028.08	4,992,500
2022-06-14	18,200.00	19,000.00	18,000.00	18,400.00	16,852.38	3,631,600
2022-06-13	19,200.00	19,600.00	18,600.00	18,600.00	17,035.56	5,725,400
2022-06-10	20,500.00	21,150.00	20,000.00	20,000.00	18,317.81	3,984,200
2022-06-09	21,300.00	21,600.00	20,800.00	20,900.00	19,142.11	3,401,700
2022-06-08	20,550.00	21,600.00	20,550.00	21,300.00	19,508.46	4,259,400
2022-06-07	20,000.00	20,800.00	18,900.00	20,800.00	19,050.52	6,547,700
2022-06-06	21,150.00	21,300.00	19,800.00	20,000.00	18,317.81	6,218,000
2022-06-03	21,500.00	21,700.00	20,500.00	21,150.00	19,371.08	5,116,100
2022-06-02	22,350.00	22,600.00	21,450.00	21,600.00	19,783.23	4,005,500
2022-06-01	22,300.00	22,850.00	22,150.00	22,300.00	20,424.35	3,948,800
2022-05-31	21,850.00	22,900.00	21,550.00	22,200.00	20,332.77	5,632,800
2022-05-30	22,200.00	22,350.00	21,550.00	21,850.00	20,012.20	4,202,800
2022-05-27	22,000.00	22,550.00	21,900.00	21,950.00	20,103.79	5,662,100
2022-05-26	22,600.00	22,700.00	21,950.00	21,950.00	20,103.79	6,669,700
2022-05-25	22,000.00	23,000.00	21,650.00	22,650.00	20,744.92	7,588,400
2022-05-24	21,000.00	21,900.00	20,450.00	21,900.00	20,058.00	4,605,400
2022-05-23	21,150.00	22,250.00	20,500.00	20,800.00	19,050.52	9,542,800
2022-05-20	19,550.00	20,800.00	19,550.00	20,800.00	19,050.52	8,172,100
2022-05-19	19,400.00	20,200.00	19,200.00	19,450.00	17,814.07	4,454,900
2022-05-18	20,300.00	20,900.00	20,000.00	20,000.00	18,317.81	4,271,900
2022-05-17	18,600.00	20,000.00	18,500.00	20,000.00	18,317.81	4,519,100
2022-05-16	19,350.00	19,650.00	18,500.00	18,700.00	17,127.15	3,816,900
2022-05-13	20,000.00	20,150.00	18,350.00	18,400.00	16,852.38	8,234,900
2022-05-12	20,650.00	21,450.00	19,200.00	19,700.00	18,043.04	6,018,600
2022-05-11	19,400.00	20,500.00	19,200.00	20,500.00	18,775.75	4,101,300
2022-05-10	18,000.00	19,350.00	18,000.00	19,200.00	17,585.09	5,951,600
2022-05-09	20,300.00	20,400.00	19,200.00	19,200.00	17,585.09	4,416,300
2022-05-06	21,250.00	21,850.00	20,600.00	20,600.00	18,867.34	4,644,500
2022-05-05	22,950.00	23,000.00	21,100.00	22,000.00	20,149.59	3,918,800
2022-05-04	23,350.00	23,800.00	22,500.00	22,500.00	20,607.53	3,643,800
2022-04-29	23,000.00	23,900.00	22,900.00	23,600.00	21,615.01	4,557,200
2022-04-28	22,950.00	23,800.00	22,750.00	23,100.00	21,157.07	5,128,200
2022-04-27	22,300.00	23,150.00	21,750.00	22,900.00	20,973.89	4,366,700
2022-04-26	20,700.00	23,100.00	20,700.00	23,000.00	21,065.48	9,989,800
2022-04-25	23,400.00	24,000.00	22,250.00	22,250.00	20,378.56	3,690,000
2022-04-22	23,900.00	23,900.00	21,100.00	23,900.00	21,889.78	11,220,400
2022-04-21	22,650.00	23,100.00	22,650.00	22,650.00	20,744.92	12,237,300
2022-04-20	26,050.00	26,700.00	24,350.00	24,350.00	22,301.93	9,632,300
2022-04-19	28,500.00	28,650.00	26,150.00	26,150.00	23,950.53	6,221,700
2022-04-18	29,300.00	29,300.00	27,550.00	28,100.00	25,736.52	5,100,200
2022-04-15	28,850.00	30,300.00	28,500.00	29,600.00	27,110.35	5,564,200
2022-04-14	29,000.00	29,200.00	28,100.00	29,000.00	26,560.82	3,006,000
2022-04-13	28,550.00	29,000.00	26,850.00	29,000.00	26,560.82	7,036,100
2022-04-12	30,600.00	30,900.00	28,500.00	28,500.00	26,102.87	6,946,300
2022-04-08	31,500.00	31,850.00	30,550.00	30,600.00	28,026.24	3,289,900
2022-04-07	32,400.00	32,400.00	31,200.00	31,500.00	28,850.55	3,809,300
2022-04-06	31,400.00	32,950.00	31,050.00	32,000.00	29,308.49	9,821,000
2022-04-05	30,800.00	32,000.00	30,800.00	31,550.00	28,896.34	5,526,600
2022-04-04	32,500.00	32,500.00	31,250.00	31,550.00	28,896.34	7,142,700
2022-04-01	30,500.00	32,500.00	30,100.00	32,500.00	29,766.44	8,112,700
2022-03-31	31,000.00	31,100.00	30,400.00	30,600.00	28,026.24	6,202,500
2022-03-30	32,000.00	32,300.00	30,050.00	30,250.00	27,705.68	14,175,700
2022-03-29	31,200.00	32,800.00	30,900.00	32,300.00	29,583.26	7,534,740
2022-03-28	31,000.00	32,050.00	30,600.00	30,800.00	28,209.42	14,815,800

← NewerPage 19 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.