Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 19,450.00 | 19,450.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,645,000 |
| 2026-01-22 | 18,000.00 | 19,150.00 | 17,900.00 | 19,150.00 | 19,150.00 | 17,824,300 |
| 2026-01-21 | 18,450.00 | 18,800.00 | 17,750.00 | 17,900.00 | 17,900.00 | 16,385,200 |
| 2026-01-20 | 19,050.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | 13,648,100 |
| 2026-01-19 | 18,400.00 | 19,250.00 | 18,400.00 | 18,900.00 | 18,900.00 | 15,228,200 |
| 2026-01-16 | 19,350.00 | 19,350.00 | 18,600.00 | 18,650.00 | 18,650.00 | 15,897,400 |
| 2026-01-15 | 18,550.00 | 19,300.00 | 18,450.00 | 19,050.00 | 19,050.00 | 17,994,800 |
| 2026-01-14 | 19,050.00 | 19,500.00 | 18,550.00 | 18,550.00 | 18,550.00 | 21,311,100 |
| 2026-01-13 | 19,300.00 | 19,800.00 | 18,900.00 | 19,050.00 | 19,050.00 | 21,403,500 |
| 2026-01-12 | 18,150.00 | 19,350.00 | 17,450.00 | 18,800.00 | 18,800.00 | 27,577,900 |
| 2026-01-09 | 19,800.00 | 19,950.00 | 18,350.00 | 18,350.00 | 18,350.00 | 47,257,200 |
| 2026-01-08 | 20,300.00 | 20,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | 20,548,700 |
| 2026-01-07 | 20,050.00 | 20,450.00 | 19,500.00 | 19,950.00 | 19,950.00 | 19,006,700 |
| 2026-01-06 | 21,300.00 | 21,500.00 | 19,850.00 | 19,900.00 | 19,900.00 | 26,600,900 |
| 2026-01-05 | 20,950.00 | 21,800.00 | 20,900.00 | 21,000.00 | 21,000.00 | 16,836,300 |
| 2025-12-31 | 21,900.00 | 22,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | 28,224,500 |
| 2025-12-30 | 22,800.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,900.00 | 12,196,100 |
| 2025-12-29 | 22,750.00 | 22,950.00 | 22,250.00 | 22,800.00 | 22,800.00 | 8,177,100 |
| 2025-12-26 | 22,400.00 | 22,950.00 | 21,500.00 | 22,600.00 | 22,600.00 | 21,648,600 |
| 2025-12-25 | 23,400.00 | 23,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,471,800 |
| 2025-12-24 | 23,700.00 | 24,000.00 | 23,150.00 | 23,250.00 | 23,250.00 | 11,629,700 |
| 2025-12-23 | 24,350.00 | 24,800.00 | 23,550.00 | 23,550.00 | 23,550.00 | 14,424,900 |
| 2025-12-22 | 23,650.00 | 24,400.00 | 23,650.00 | 24,150.00 | 24,150.00 | 11,166,300 |
| 2025-12-19 | 23,500.00 | 23,700.00 | 23,150.00 | 23,450.00 | 23,450.00 | 9,242,500 |
| 2025-12-18 | 23,450.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | 7,677,300 |
| 2025-12-17 | 24,250.00 | 24,250.00 | 23,450.00 | 23,450.00 | 23,450.00 | 6,935,200 |
| 2025-12-16 | 22,700.00 | 24,250.00 | 22,200.00 | 24,250.00 | 24,250.00 | 19,259,700 |
| 2025-12-15 | 23,300.00 | 23,600.00 | 22,300.00 | 22,700.00 | 22,700.00 | 14,365,600 |
| 2025-12-12 | 25,250.00 | 25,350.00 | 23,400.00 | 23,400.00 | 23,400.00 | 25,015,200 |
| 2025-12-11 | 25,600.00 | 25,750.00 | 25,050.00 | 25,150.00 | 25,150.00 | 11,779,300 |
| 2025-12-10 | 26,450.00 | 26,500.00 | 25,400.00 | 25,400.00 | 25,400.00 | 12,526,900 |
| 2025-12-09 | 26,550.00 | 26,600.00 | 25,550.00 | 26,450.00 | 26,450.00 | 14,528,700 |
| 2025-12-08 | 26,250.00 | 26,750.00 | 25,800.00 | 26,550.00 | 26,550.00 | 15,186,000 |
| 2025-12-05 | 27,300.00 | 27,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | 15,504,900 |
| 2025-12-04 | 27,300.00 | 27,700.00 | 27,100.00 | 27,200.00 | 27,200.00 | 11,685,300 |
| 2025-12-03 | 26,900.00 | 27,450.00 | 26,450.00 | 27,050.00 | 27,050.00 | 20,328,700 |
| 2025-12-02 | 26,150.00 | 26,600.00 | 25,600.00 | 26,600.00 | 26,600.00 | 15,791,100 |
| 2025-12-01 | 26,850.00 | 26,950.00 | 26,100.00 | 26,200.00 | 26,200.00 | 11,399,200 |
| 2025-11-28 | 26,050.00 | 27,400.00 | 26,000.00 | 26,750.00 | 26,750.00 | 24,865,400 |
| 2025-11-27 | 26,800.00 | 26,800.00 | 25,950.00 | 26,000.00 | 26,000.00 | 14,701,800 |
| 2025-11-26 | 25,450.00 | 27,050.00 | 25,400.00 | 26,600.00 | 26,600.00 | 22,691,500 |
| 2025-11-25 | 25,650.00 | 26,450.00 | 25,200.00 | 25,300.00 | 25,300.00 | 16,664,600 |
| 2025-11-24 | 26,550.00 | 26,550.00 | 25,650.00 | 25,650.00 | 25,650.00 | 13,267,500 |
| 2025-11-21 | 25,300.00 | 26,300.00 | 25,300.00 | 26,300.00 | 26,300.00 | 19,954,400 |
| 2025-11-20 | 26,450.00 | 26,800.00 | 25,100.00 | 25,750.00 | 25,750.00 | 21,825,900 |
| 2025-11-19 | 26,100.00 | 26,650.00 | 26,050.00 | 26,150.00 | 26,150.00 | 18,368,100 |
| 2025-11-18 | 26,650.00 | 26,850.00 | 26,100.00 | 26,400.00 | 26,400.00 | 15,217,900 |
| 2025-11-17 | 25,700.00 | 26,750.00 | 25,550.00 | 26,550.00 | 26,550.00 | 22,751,600 |
| 2025-11-14 | 24,500.00 | 25,750.00 | 24,300.00 | 25,150.00 | 25,150.00 | 21,016,500 |
| 2025-11-13 | 24,650.00 | 25,100.00 | 24,200.00 | 24,500.00 | 24,500.00 | 20,103,600 |
| 2025-11-12 | 23,000.00 | 24,350.00 | 23,000.00 | 24,350.00 | 24,350.00 | 17,965,600 |
| 2025-11-11 | 22,500.00 | 22,800.00 | 21,700.00 | 22,800.00 | 22,800.00 | 16,815,000 |
| 2025-11-10 | 22,800.00 | 23,400.00 | 22,250.00 | 22,300.00 | 22,300.00 | 11,509,600 |
| 2025-11-07 | 23,450.00 | 23,750.00 | 22,800.00 | 22,800.00 | 22,800.00 | 14,270,500 |
| 2025-11-06 | 23,000.00 | 24,100.00 | 22,900.00 | 23,400.00 | 23,400.00 | 17,415,500 |
| 2025-11-05 | 23,950.00 | 23,950.00 | 23,000.00 | 23,000.00 | 23,000.00 | 9,606,400 |
| 2025-11-04 | 21,900.00 | 23,950.00 | 21,250.00 | 23,950.00 | 23,950.00 | 31,648,000 |
| 2025-11-03 | 24,400.00 | 24,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | 29,456,900 |
| 2025-10-31 | 24,450.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | 15,866,100 |
| 2025-10-30 | 25,100.00 | 25,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | 17,774,000 |
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.