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
2022-03-25	33,000.00	33,950.00	32,500.00	32,850.00	30,087.00	13,360,300
2022-03-24	33,650.00	34,200.00	33,400.00	33,600.00	30,773.92	9,539,100
2022-03-23	34,700.00	34,950.00	33,550.00	33,700.00	30,865.50	10,023,700
2022-03-22	32,500.00	34,150.00	32,400.00	34,150.00	31,277.66	17,721,900
2022-03-21	31,000.00	32,200.00	31,000.00	31,950.00	29,262.70	11,628,900
2022-03-18	30,550.00	31,500.00	30,300.00	30,850.00	28,255.22	5,085,000
2022-03-17	31,100.00	31,200.00	30,550.00	30,550.00	27,980.45	3,871,100
2022-03-16	31,150.00	31,500.00	30,500.00	30,700.00	28,117.83	4,506,300
2022-03-15	29,250.00	30,500.00	29,250.00	30,450.00	27,888.86	4,772,300
2022-03-14	29,600.00	30,150.00	28,550.00	29,000.00	26,560.82	7,144,200
2022-03-11	30,800.00	30,850.00	29,550.00	29,750.00	27,247.74	7,563,400
2022-03-10	31,100.00	31,500.00	30,800.00	30,850.00	28,255.22	5,527,700
2022-03-09	31,500.00	31,750.00	29,450.00	30,300.00	27,751.48	11,477,000
2022-03-08	32,900.00	33,150.00	31,000.00	31,100.00	28,484.19	12,141,600
2022-03-07	33,500.00	34,350.00	32,900.00	33,250.00	30,453.35	8,824,400
2022-03-04	32,800.00	34,300.00	32,750.00	33,500.00	30,682.33	10,416,000
2022-03-03	33,000.00	33,350.00	32,250.00	32,650.00	29,903.82	8,485,600
2022-03-02	33,500.00	34,000.00	32,600.00	32,900.00	30,132.79	7,195,200
2022-03-01	32,000.00	33,900.00	32,000.00	33,400.00	30,590.74	9,217,200
2022-02-28	32,900.00	33,750.00	32,200.00	32,200.00	29,491.67	8,461,700
2022-02-25	34,500.00	34,500.00	32,800.00	32,900.00	30,132.79	9,656,000
2022-02-24	34,900.00	35,500.00	32,600.00	33,500.00	30,682.33	13,680,500
2022-02-23	34,000.00	35,750.00	33,100.00	35,050.00	32,101.96	10,746,100
2022-02-22	32,450.00	34,500.00	31,900.00	33,700.00	30,865.50	24,458,301
2022-02-21	32,400.00	33,350.00	32,100.00	33,350.00	30,544.94	14,387,100
2022-02-18	28,600.00	31,200.00	28,600.00	31,200.00	28,575.78	11,367,300
2022-02-17	29,700.00	30,950.00	29,200.00	29,200.00	26,744.00	14,276,500
2022-02-16	28,100.00	29,200.00	27,500.00	29,200.00	26,744.00	11,451,900
2022-02-15	26,300.00	27,600.00	26,300.00	27,300.00	25,003.81	7,631,600
2022-02-14	25,950.00	27,600.00	25,650.00	26,250.00	24,042.12	10,249,200
2022-02-11	27,900.00	28,250.00	26,700.00	26,850.00	24,591.66	8,226,300
2022-02-10	28,000.00	29,150.00	27,600.00	28,450.00	26,057.08	6,958,900
2022-02-09	25,350.00	28,250.00	25,350.00	27,600.00	25,278.57	16,858,000
2022-02-08	29,000.00	29,000.00	27,250.00	27,250.00	24,958.01	11,735,500
2022-02-07	28,400.00	29,950.00	28,050.00	29,300.00	26,835.59	7,338,400
2022-01-28	26,950.00	28,800.00	25,650.00	28,000.00	25,644.93	12,220,000
2022-01-27	27,450.00	28,500.00	27,450.00	27,450.00	25,141.19	10,495,500
2022-01-26	32,600.00	32,800.00	29,500.00	29,500.00	27,018.77	15,911,100
2022-01-25	31,700.00	33,000.00	31,700.00	31,700.00	29,033.72	18,359,900
2022-01-24	37,500.00	37,500.00	34,050.00	34,050.00	31,186.07	8,466,800
2022-01-21	36,000.00	36,600.00	35,100.00	36,600.00	33,521.59	8,262,800
2022-01-20	34,250.00	38,900.00	34,250.00	34,250.00	31,369.24	39,854,000
2022-01-19	36,800.00	36,800.00	36,800.00	36,800.00	33,704.76	272,100
2022-01-18	39,550.00	39,550.00	39,550.00	39,550.00	36,223.46	127,700
2022-01-17	42,500.00	42,500.00	42,500.00	42,500.00	38,925.34	1,449,800
2022-01-14	45,650.00	45,650.00	45,650.00	45,650.00	41,810.39	701,900
2022-01-13	49,050.00	49,050.00	49,050.00	49,050.00	44,924.42	268,900
2022-01-12	52,700.00	52,700.00	52,700.00	52,700.00	48,267.42	977,500
2022-01-11	55,000.00	57,600.00	53,300.00	56,600.00	51,839.39	16,317,000
2022-01-10	56,500.00	61,600.00	53,900.00	53,900.00	49,366.49	17,062,301
2022-01-07	53,700.00	57,900.00	53,000.00	57,900.00	53,030.05	10,439,300
2022-01-06	54,000.00	56,700.00	52,500.00	54,200.00	49,641.26	14,430,700
2022-01-05	52,000.00	53,000.00	51,500.00	53,000.00	48,542.19	10,243,800
2022-01-04	48,000.00	49,600.00	47,850.00	49,600.00	45,428.16	15,548,000
2021-12-31	46,900.00	48,000.00	44,150.00	46,400.00	42,497.31	12,737,700
2021-12-30	48,100.00	49,900.00	46,000.00	46,400.00	42,497.31	10,900,500
2021-12-29	47,000.00	47,700.00	46,100.00	47,700.00	43,687.97	12,149,800
2021-12-28	43,400.00	44,600.00	43,200.00	44,600.00	40,848.71	14,117,200
2021-12-27	39,800.00	41,700.00	38,000.00	41,700.00	38,192.63	7,019,600
2021-12-24	40,000.00	41,000.00	37,850.00	39,000.00	35,719.72	10,576,700

← NewerPage 20 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.