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
2026-04-24	18,900.00	19,150.00	18,350.00	18,750.00	18,750.00	12,413,100
2026-04-23	19,150.00	19,150.00	18,100.00	18,850.00	18,850.00	20,635,500
2026-04-22	18,600.00	19,300.00	18,600.00	19,000.00	19,000.00	16,730,600
2026-04-21	19,000.00	19,400.00	18,500.00	18,600.00	18,600.00	21,581,700
2026-04-20	19,050.00	19,400.00	18,900.00	19,000.00	19,000.00	10,687,000
2026-04-17	19,750.00	19,750.00	19,000.00	19,000.00	19,000.00	14,805,900
2026-04-16	19,400.00	19,500.00	18,700.00	19,500.00	19,500.00	27,460,700
2026-04-15	19,900.00	20,400.00	19,400.00	19,400.00	19,400.00	32,093,600
2026-04-14	20,500.00	20,800.00	19,650.00	19,750.00	19,750.00	28,674,500
2026-04-13	18,700.00	19,800.00	18,700.00	19,800.00	19,800.00	39,108,100
2026-04-10	19,250.00	19,250.00	18,450.00	18,550.00	18,550.00	22,459,300
2026-04-09	18,700.00	19,450.00	18,400.00	18,900.00	18,900.00	28,967,000
2026-04-08	18,450.00	19,100.00	18,100.00	18,800.00	18,800.00	29,359,000
2026-04-07	17,650.00	17,950.00	17,400.00	17,900.00	17,900.00	8,763,200
2026-04-06	17,950.00	18,450.00	17,400.00	17,400.00	17,400.00	13,265,900
2026-04-03	18,400.00	18,900.00	17,800.00	18,000.00	18,000.00	22,153,000
2026-04-02	18,150.00	18,750.00	18,100.00	18,500.00	18,500.00	16,804,800
2026-04-01	19,200.00	19,200.00	18,350.00	18,350.00	18,350.00	19,627,100
2026-03-31	18,600.00	19,100.00	18,500.00	18,600.00	18,600.00	17,970,800
2026-03-30	18,600.00	18,900.00	18,200.00	18,300.00	18,300.00	21,696,100
2026-03-27	18,200.00	19,150.00	18,050.00	19,100.00	19,100.00	32,515,100
2026-03-26	18,500.00	18,600.00	18,000.00	18,200.00	18,200.00	29,666,900
2026-03-25	17,100.00	17,800.00	16,800.00	17,800.00	17,800.00	28,451,600
2026-03-24	16,100.00	16,650.00	16,050.00	16,650.00	16,650.00	13,483,600
2026-03-23	16,200.00	16,300.00	15,400.00	15,600.00	15,600.00	13,018,700
2026-03-20	16,750.00	16,850.00	16,300.00	16,300.00	16,300.00	6,993,700
2026-03-19	16,100.00	17,200.00	16,100.00	16,750.00	16,750.00	12,158,800
2026-03-18	16,400.00	16,750.00	16,000.00	16,400.00	16,400.00	8,545,100
2026-03-17	17,050.00	17,150.00	16,300.00	16,300.00	16,300.00	11,120,900
2026-03-16	17,050.00	17,500.00	16,650.00	17,000.00	17,000.00	14,517,200
2026-03-13	15,900.00	16,950.00	15,900.00	16,650.00	16,650.00	14,778,810
2026-03-12	15,700.00	16,450.00	15,700.00	16,200.00	16,200.00	12,473,520
2026-03-11	14,850.00	15,800.00	14,850.00	15,800.00	15,800.00	15,629,290
2026-03-10	15,300.00	15,500.00	14,550.00	14,800.00	14,800.00	15,885,570
2026-03-09	15,150.00	15,600.00	15,150.00	15,150.00	15,150.00	6,122,936
2026-03-06	16,350.00	16,500.00	16,150.00	16,250.00	16,250.00	10,090,230
2026-03-05	16,050.00	16,650.00	16,000.00	16,200.00	16,200.00	12,282,500
2026-03-04	16,200.00	16,650.00	15,350.00	15,750.00	15,750.00	14,919,500
2026-03-03	16,550.00	16,900.00	16,000.00	16,300.00	16,300.00	15,843,000
2026-03-02	17,000.00	17,200.00	16,450.00	16,450.00	16,450.00	27,674,300
2026-02-27	18,150.00	18,150.00	17,200.00	17,650.00	17,650.00	14,237,700
2026-02-26	18,200.00	18,550.00	18,100.00	18,150.00	18,150.00	8,831,700
2026-02-25	18,550.00	18,650.00	18,100.00	18,200.00	18,200.00	10,518,000
2026-02-24	18,650.00	18,700.00	18,300.00	18,500.00	18,500.00	8,520,600
2026-02-23	18,200.00	19,000.00	18,100.00	18,650.00	18,650.00	14,191,300
2026-02-13	17,750.00	18,450.00	17,650.00	17,900.00	17,900.00	10,723,900
2026-02-12	17,950.00	18,100.00	17,700.00	17,700.00	17,700.00	3,292,200
2026-02-11	17,100.00	18,150.00	17,100.00	17,800.00	17,800.00	11,322,700
2026-02-10	17,000.00	17,300.00	16,900.00	17,050.00	17,050.00	6,703,100
2026-02-09	17,200.00	17,400.00	16,950.00	17,000.00	17,000.00	6,233,400
2026-02-06	17,900.00	18,000.00	17,100.00	17,100.00	17,100.00	14,415,400
2026-02-05	18,500.00	18,850.00	18,100.00	18,100.00	18,100.00	12,169,400
2026-02-04	18,300.00	18,750.00	18,100.00	18,400.00	18,400.00	10,141,000
2026-02-03	18,450.00	18,750.00	18,150.00	18,250.00	18,250.00	12,487,800
2026-02-02	18,500.00	18,750.00	18,050.00	18,200.00	18,200.00	9,224,900
2026-01-30	18,200.00	18,800.00	18,200.00	18,450.00	18,450.00	17,055,900
2026-01-29	18,650.00	18,800.00	18,050.00	18,050.00	18,050.00	8,512,200
2026-01-28	17,350.00	18,450.00	16,900.00	18,250.00	18,250.00	19,114,500
2026-01-27	18,050.00	18,200.00	17,250.00	17,250.00	17,250.00	13,089,500
2026-01-26	18,700.00	19,000.00	17,800.00	17,950.00	17,950.00	13,575,200

← NewerPage 3 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.