Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 41,000.00 | 42,000.00 | 39,100.00 | 39,100.00 | 35,811.31 | 30,525,600 |
| 2021-12-22 | 42,200.00 | 44,000.00 | 41,800.00 | 42,000.00 | 38,467.39 | 14,463,200 |
| 2021-12-21 | 39,000.00 | 41,150.00 | 39,000.00 | 41,150.00 | 37,688.89 | 12,015,800 |
| 2021-12-20 | 38,000.00 | 38,500.00 | 37,000.00 | 38,500.00 | 35,261.78 | 19,527,301 |
| 2021-12-17 | 36,000.00 | 36,200.00 | 34,600.00 | 36,000.00 | 32,972.05 | 12,137,000 |
| 2021-12-16 | 32,800.00 | 33,850.00 | 32,000.00 | 33,850.00 | 31,002.89 | 14,945,700 |
| 2021-12-15 | 34,150.00 | 34,150.00 | 30,500.00 | 31,650.00 | 28,987.93 | 31,013,500 |
| 2021-12-14 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 29,262.70 | 3,747,300 |
| 2021-12-13 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 27,385.12 | 2,365,800 |
| 2021-12-10 | 26,700.00 | 28,200.00 | 26,600.00 | 27,950.00 | 25,599.14 | 6,692,800 |
| 2021-12-09 | 25,800.00 | 26,850.00 | 25,400.00 | 26,750.00 | 24,500.07 | 5,315,900 |
| 2021-12-08 | 26,200.00 | 26,800.00 | 25,700.00 | 25,700.00 | 23,538.38 | 4,272,200 |
| 2021-12-07 | 25,600.00 | 26,400.00 | 25,000.00 | 26,000.00 | 23,813.15 | 5,283,100 |
| 2021-12-06 | 26,900.00 | 27,500.00 | 25,150.00 | 25,200.00 | 23,080.44 | 9,104,000 |
| 2021-12-03 | 28,800.00 | 29,000.00 | 27,000.00 | 27,000.00 | 24,729.04 | 7,644,900 |
| 2021-12-02 | 28,900.00 | 29,800.00 | 28,200.00 | 28,650.00 | 26,240.26 | 8,289,200 |
| 2021-12-01 | 29,700.00 | 30,600.00 | 28,800.00 | 28,900.00 | 26,469.23 | 11,672,500 |
| 2021-11-30 | 30,400.00 | 31,200.00 | 29,050.00 | 29,700.00 | 27,201.94 | 8,021,800 |
| 2021-11-29 | 27,000.00 | 29,550.00 | 26,500.00 | 29,550.00 | 27,064.56 | 10,246,300 |
| 2021-11-26 | 28,600.00 | 28,900.00 | 27,100.00 | 27,650.00 | 25,324.37 | 8,389,100 |
| 2021-11-25 | 26,850.00 | 28,400.00 | 26,600.00 | 28,000.00 | 25,644.93 | 6,038,600 |
| 2021-11-24 | 28,000.00 | 28,000.00 | 26,500.00 | 26,850.00 | 24,591.66 | 7,607,200 |
| 2021-11-23 | 26,100.00 | 28,100.00 | 25,600.00 | 27,250.00 | 24,958.01 | 9,076,400 |
| 2021-11-22 | 29,800.00 | 30,200.00 | 27,500.00 | 27,500.00 | 25,186.98 | 11,604,800 |
| 2021-11-19 | 32,000.00 | 32,900.00 | 28,950.00 | 29,550.00 | 27,064.56 | 11,226,900 |
| 2021-11-18 | 29,200.00 | 31,100.00 | 29,100.00 | 31,100.00 | 28,484.19 | 11,041,300 |
| 2021-11-17 | 28,600.00 | 29,500.00 | 28,500.00 | 29,100.00 | 26,652.41 | 7,370,700 |
| 2021-11-16 | 29,900.00 | 30,600.00 | 28,500.00 | 28,550.00 | 26,148.67 | 14,085,000 |
| 2021-11-15 | 29,400.00 | 31,550.00 | 28,700.00 | 30,600.00 | 28,026.24 | 12,671,600 |
| 2021-11-12 | 28,450.00 | 29,700.00 | 27,900.00 | 29,600.00 | 27,110.35 | 12,233,200 |
| 2021-11-11 | 26,450.00 | 27,800.00 | 26,350.00 | 27,800.00 | 25,461.75 | 13,050,600 |
| 2021-11-10 | 24,700.00 | 26,150.00 | 24,300.00 | 26,000.00 | 23,813.15 | 11,349,200 |
| 2021-11-09 | 25,400.00 | 25,400.00 | 24,350.00 | 24,800.00 | 22,714.08 | 10,762,700 |
| 2021-11-08 | 23,600.00 | 25,200.00 | 23,600.00 | 25,000.00 | 22,897.26 | 13,150,100 |
| 2021-11-05 | 23,300.00 | 23,800.00 | 23,150.00 | 23,600.00 | 21,615.01 | 3,885,000 |
| 2021-11-04 | 22,400.00 | 23,400.00 | 22,400.00 | 22,900.00 | 20,973.89 | 5,372,800 |
| 2021-11-03 | 24,150.00 | 24,800.00 | 22,500.00 | 22,500.00 | 20,607.53 | 12,827,500 |
| 2021-11-02 | 22,900.00 | 24,250.00 | 22,900.00 | 24,050.00 | 22,027.16 | 8,183,500 |
| 2021-11-01 | 22,350.00 | 23,450.00 | 22,100.00 | 22,900.00 | 20,973.89 | 8,635,500 |
| 2021-10-29 | 22,250.00 | 22,850.00 | 22,200.00 | 22,450.00 | 20,561.74 | 4,858,000 |
| 2021-10-28 | 22,400.00 | 22,400.00 | 21,950.00 | 22,200.00 | 20,332.77 | 5,462,700 |
| 2021-10-27 | 21,800.00 | 22,500.00 | 21,550.00 | 22,200.00 | 20,332.77 | 10,217,700 |
| 2021-10-26 | 20,600.00 | 21,400.00 | 20,200.00 | 21,400.00 | 19,600.05 | 7,261,200 |
| 2021-10-25 | 20,000.00 | 20,700.00 | 19,900.00 | 20,550.00 | 18,821.55 | 7,902,200 |
| 2021-10-22 | 19,300.00 | 20,000.00 | 19,300.00 | 19,700.00 | 18,043.04 | 5,939,400 |
| 2021-10-21 | 19,500.00 | 19,500.00 | 19,100.00 | 19,300.00 | 17,676.68 | 2,612,300 |
← NewerPage 21 of 21 · 1,246 trading days
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.