Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13,850.00 | 14,300.00 | 13,800.00 | 13,950.00 | 13,950.00 | 9,773,700 |
| 2026-07-21 | 14,100.00 | 14,600.00 | 13,800.00 | 13,900.00 | 13,900.00 | 8,473,800 |
| 2026-07-20 | 15,050.00 | 15,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 16,373,400 |
| 2026-07-17 | 16,050.00 | 16,050.00 | 15,350.00 | 15,350.00 | 15,350.00 | 4,458,500 |
| 2026-07-16 | 15,850.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 12,820,800 |
| 2026-07-15 | 16,550.00 | 16,600.00 | 15,800.00 | 15,800.00 | 15,800.00 | 6,587,600 |
| 2026-07-14 | 16,300.00 | 16,700.00 | 16,100.00 | 16,500.00 | 16,500.00 | 6,151,000 |
| 2026-07-13 | 16,100.00 | 16,450.00 | 16,000.00 | 16,200.00 | 16,200.00 | 9,209,000 |
| 2026-07-10 | 16,450.00 | 16,550.00 | 16,150.00 | 16,150.00 | 16,150.00 | 6,163,400 |
| 2026-07-09 | 16,800.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | 6,901,900 |
| 2026-07-08 | 16,750.00 | 17,100.00 | 16,550.00 | 16,850.00 | 16,850.00 | 7,004,800 |
| 2026-07-07 | 16,650.00 | 16,750.00 | 16,350.00 | 16,750.00 | 16,750.00 | 5,895,500 |
| 2026-07-06 | 17,250.00 | 17,250.00 | 16,250.00 | 16,550.00 | 16,550.00 | 19,668,600 |
| 2026-07-03 | 17,550.00 | 17,700.00 | 17,150.00 | 17,200.00 | 17,200.00 | 8,228,900 |
| 2026-07-02 | 17,600.00 | 17,900.00 | 17,500.00 | 17,550.00 | 17,550.00 | 7,862,400 |
| 2026-07-01 | 17,550.00 | 17,700.00 | 17,400.00 | 17,450.00 | 17,450.00 | 5,066,900 |
| 2026-06-30 | 17,500.00 | 17,850.00 | 17,400.00 | 17,400.00 | 17,400.00 | 7,275,600 |
| 2026-06-29 | 17,150.00 | 17,700.00 | 17,100.00 | 17,450.00 | 17,450.00 | 7,915,800 |
| 2026-06-26 | 17,050.00 | 17,250.00 | 16,900.00 | 17,050.00 | 17,050.00 | 6,180,700 |
| 2026-06-25 | 17,300.00 | 17,550.00 | 17,100.00 | 17,100.00 | 17,100.00 | 4,282,700 |
| 2026-06-24 | 17,150.00 | 17,600.00 | 16,850.00 | 17,400.00 | 17,400.00 | 11,262,600 |
| 2026-06-23 | 17,900.00 | 17,900.00 | 17,100.00 | 17,150.00 | 17,150.00 | 14,086,800 |
| 2026-06-22 | 17,800.00 | 17,950.00 | 17,300.00 | 17,750.00 | 17,750.00 | 8,270,300 |
| 2026-06-19 | 18,150.00 | 18,650.00 | 17,650.00 | 17,700.00 | 17,700.00 | 27,871,900 |
| 2026-06-18 | 17,850.00 | 18,150.00 | 17,650.00 | 17,650.00 | 17,650.00 | 10,591,900 |
| 2026-06-17 | 18,050.00 | 18,300.00 | 17,650.00 | 17,850.00 | 17,850.00 | 11,145,600 |
| 2026-06-16 | 17,700.00 | 18,150.00 | 17,500.00 | 18,050.00 | 18,050.00 | 14,694,100 |
| 2026-06-15 | 17,700.00 | 17,800.00 | 17,350.00 | 17,500.00 | 17,500.00 | 9,618,000 |
| 2026-06-12 | 17,400.00 | 17,900.00 | 17,150.00 | 17,350.00 | 17,350.00 | 15,242,500 |
| 2026-06-11 | 17,300.00 | 17,650.00 | 17,150.00 | 17,200.00 | 17,200.00 | 7,264,600 |
| 2026-06-10 | 16,600.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | 31,623,000 |
| 2026-06-09 | 16,700.00 | 16,750.00 | 16,350.00 | 16,400.00 | 16,400.00 | 4,814,400 |
| 2026-06-08 | 16,000.00 | 16,650.00 | 16,000.00 | 16,550.00 | 16,550.00 | 11,309,400 |
| 2026-06-05 | 16,550.00 | 16,650.00 | 16,200.00 | 16,200.00 | 16,200.00 | 9,330,200 |
| 2026-06-04 | 16,750.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | 6,612,400 |
| 2026-06-03 | 16,600.00 | 16,950.00 | 16,450.00 | 16,750.00 | 16,750.00 | 6,689,000 |
| 2026-06-02 | 17,500.00 | 17,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | 22,900,900 |
| 2026-06-01 | 17,250.00 | 17,700.00 | 17,150.00 | 17,500.00 | 17,500.00 | 6,996,000 |
| 2026-05-29 | 17,500.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | 9,460,400 |
| 2026-05-28 | 17,900.00 | 18,250.00 | 17,450.00 | 17,450.00 | 17,450.00 | 10,977,900 |
| 2026-05-27 | 18,250.00 | 18,350.00 | 17,900.00 | 17,900.00 | 17,900.00 | 7,248,800 |
| 2026-05-26 | 17,900.00 | 18,550.00 | 17,900.00 | 18,050.00 | 18,050.00 | 12,901,700 |
| 2026-05-25 | 18,100.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | 8,247,200 |
| 2026-05-22 | 17,650.00 | 18,000.00 | 17,450.00 | 18,000.00 | 18,000.00 | 14,241,500 |
| 2026-05-21 | 17,800.00 | 17,950.00 | 17,500.00 | 17,600.00 | 17,600.00 | 8,750,500 |
| 2026-05-20 | 18,600.00 | 18,750.00 | 17,400.00 | 17,750.00 | 17,750.00 | 40,826,000 |
| 2026-05-19 | 19,150.00 | 19,250.00 | 18,650.00 | 18,700.00 | 18,700.00 | 18,120,400 |
| 2026-05-18 | 19,000.00 | 19,350.00 | 18,800.00 | 18,950.00 | 18,950.00 | 13,771,700 |
| 2026-05-15 | 19,200.00 | 19,400.00 | 18,900.00 | 19,100.00 | 19,100.00 | 19,686,300 |
| 2026-05-14 | 19,200.00 | 19,550.00 | 18,900.00 | 19,150.00 | 19,150.00 | 14,369,800 |
| 2026-05-13 | 19,600.00 | 19,850.00 | 18,900.00 | 19,150.00 | 19,150.00 | 29,519,200 |
| 2026-05-12 | 20,000.00 | 20,350.00 | 19,450.00 | 19,600.00 | 19,600.00 | 27,339,500 |
| 2026-05-11 | 18,500.00 | 19,700.00 | 18,300.00 | 19,700.00 | 19,700.00 | 49,670,300 |
| 2026-05-08 | 18,600.00 | 18,750.00 | 18,350.00 | 18,450.00 | 18,450.00 | 12,520,800 |
| 2026-05-07 | 19,000.00 | 19,400.00 | 18,600.00 | 18,600.00 | 18,600.00 | 15,626,100 |
| 2026-05-06 | 18,550.00 | 18,900.00 | 18,450.00 | 18,800.00 | 18,800.00 | 7,572,100 |
| 2026-05-05 | 19,000.00 | 19,150.00 | 18,250.00 | 18,450.00 | 18,450.00 | 21,054,700 |
| 2026-05-04 | 19,600.00 | 19,900.00 | 19,050.00 | 19,050.00 | 19,050.00 | 17,196,400 |
| 2026-04-29 | 19,100.00 | 19,650.00 | 18,900.00 | 19,300.00 | 19,300.00 | 22,465,000 |
| 2026-04-28 | 19,100.00 | 19,350.00 | 18,700.00 | 19,000.00 | 19,000.00 | 15,091,800 |
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.