Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 25,200.00 | 25,750.00 | 25,000.00 | 25,050.00 | 25,050.00 | 9,596,500 |
| 2025-10-28 | 24,200.00 | 25,200.00 | 23,550.00 | 25,000.00 | 25,000.00 | 26,048,800 |
| 2025-10-27 | 26,900.00 | 27,150.00 | 24,850.00 | 24,850.00 | 24,850.00 | 28,541,900 |
| 2025-10-24 | 27,400.00 | 27,550.00 | 26,700.00 | 26,700.00 | 26,700.00 | 25,246,400 |
| 2025-10-23 | 27,900.00 | 28,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | 26,768,200 |
| 2025-10-22 | 27,550.00 | 27,750.00 | 25,800.00 | 27,600.00 | 27,600.00 | 33,444,800 |
| 2025-10-21 | 28,000.00 | 28,250.00 | 26,500.00 | 27,000.00 | 27,000.00 | 53,003,000 |
| 2025-10-20 | 29,900.00 | 30,800.00 | 28,250.00 | 28,250.00 | 28,250.00 | 38,914,400 |
| 2025-10-17 | 30,000.00 | 31,350.00 | 29,750.00 | 30,350.00 | 30,350.00 | 32,284,500 |
| 2025-10-16 | 30,500.00 | 31,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | 22,428,200 |
| 2025-10-15 | 29,750.00 | 30,500.00 | 28,900.00 | 30,300.00 | 30,300.00 | 29,726,800 |
| 2025-10-14 | 30,300.00 | 30,600.00 | 28,950.00 | 29,750.00 | 29,750.00 | 33,788,100 |
| 2025-10-13 | 26,450.00 | 28,650.00 | 26,000.00 | 28,650.00 | 28,650.00 | 47,071,800 |
| 2025-10-10 | 26,200.00 | 27,750.00 | 26,200.00 | 26,800.00 | 26,800.00 | 36,038,900 |
| 2025-10-09 | 25,600.00 | 26,400.00 | 25,450.00 | 25,950.00 | 25,950.00 | 16,693,600 |
| 2025-10-08 | 25,400.00 | 25,750.00 | 24,650.00 | 25,450.00 | 25,450.00 | 20,790,900 |
| 2025-10-07 | 26,150.00 | 26,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | 20,824,700 |
| 2025-10-06 | 24,900.00 | 26,200.00 | 24,650.00 | 26,000.00 | 26,000.00 | 21,468,800 |
| 2025-10-03 | 24,250.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | 25,477,920 |
| 2025-10-02 | 26,000.00 | 26,050.00 | 24,600.00 | 24,600.00 | 24,600.00 | 23,160,180 |
| 2025-10-01 | 25,800.00 | 26,250.00 | 25,450.00 | 25,850.00 | 25,850.00 | 16,289,800 |
| 2025-09-30 | 26,650.00 | 26,900.00 | 24,950.00 | 25,500.00 | 25,500.00 | 59,216,930 |
| 2025-09-29 | 26,650.00 | 27,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | 25,121,260 |
| 2025-09-26 | 26,950.00 | 27,450.00 | 26,400.00 | 26,850.00 | 26,850.00 | 49,249,113 |
| 2025-09-25 | 25,150.00 | 26,100.00 | 25,050.00 | 26,100.00 | 26,100.00 | 23,732,131 |
| 2025-09-24 | 22,850.00 | 24,400.00 | 22,350.00 | 24,400.00 | 24,400.00 | 51,566,031 |
| 2025-09-23 | 23,600.00 | 23,850.00 | 22,800.00 | 22,850.00 | 22,850.00 | 15,112,380 |
| 2025-09-22 | 23,600.00 | 24,200.00 | 23,100.00 | 23,600.00 | 23,600.00 | 30,040,900 |
| 2025-09-19 | 23,200.00 | 24,200.00 | 22,950.00 | 23,450.00 | 23,450.00 | 27,719,900 |
| 2025-09-18 | 22,300.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,950.00 | 26,935,000 |
| 2025-09-17 | 22,850.00 | 23,150.00 | 22,000.00 | 22,150.00 | 22,150.00 | 25,737,300 |
| 2025-09-16 | 23,900.00 | 24,300.00 | 22,850.00 | 23,000.00 | 23,000.00 | 36,791,100 |
| 2025-09-15 | 24,450.00 | 24,450.00 | 23,450.00 | 23,650.00 | 23,650.00 | 26,650,300 |
| 2025-09-12 | 23,700.00 | 24,700.00 | 23,450.00 | 23,900.00 | 23,900.00 | 47,068,200 |
| 2025-09-11 | 22,170.14 | 23,295.77 | 21,093.44 | 23,100.01 | 23,100.01 | 31,479,500 |
| 2025-09-10 | 22,023.31 | 23,051.07 | 21,436.03 | 22,170.14 | 22,170.14 | 26,325,700 |
| 2025-09-09 | 21,142.38 | 21,876.49 | 20,506.15 | 21,827.55 | 21,827.55 | 22,594,700 |
| 2025-09-08 | 22,708.48 | 22,855.31 | 21,142.38 | 21,142.38 | 21,142.38 | 39,415,600 |
| 2025-09-05 | 23,687.30 | 24,274.59 | 22,708.48 | 22,708.48 | 22,708.48 | 34,362,800 |
| 2025-09-04 | 24,550.00 | 24,950.00 | 23,650.00 | 23,800.00 | 23,800.00 | 23,245,100 |
| 2025-09-03 | 22,650.00 | 24,050.00 | 22,650.00 | 24,050.00 | 24,050.00 | 27,772,000 |
| 2025-08-29 | 23,000.00 | 23,400.00 | 22,450.00 | 22,500.00 | 22,500.00 | 44,274,100 |
| 2025-08-28 | 22,600.00 | 23,600.00 | 22,300.00 | 23,100.00 | 23,100.00 | 24,654,400 |
| 2025-08-27 | 24,000.00 | 24,500.00 | 22,600.00 | 22,600.00 | 22,600.00 | 32,078,300 |
| 2025-08-26 | 21,150.00 | 23,950.00 | 21,150.00 | 23,950.00 | 23,950.00 | 63,458,800 |
| 2025-08-25 | 24,600.00 | 24,800.00 | 22,700.00 | 22,700.00 | 22,700.00 | 23,378,600 |
| 2025-08-22 | 24,300.00 | 25,250.00 | 23,300.00 | 24,400.00 | 24,400.00 | 37,464,700 |
| 2025-08-21 | 25,350.00 | 26,200.00 | 24,050.00 | 24,950.00 | 24,950.00 | 34,472,700 |
| 2025-08-20 | 26,500.00 | 26,900.00 | 24,400.00 | 24,900.00 | 24,900.00 | 58,456,900 |
| 2025-08-19 | 24,500.00 | 26,200.00 | 24,400.00 | 26,200.00 | 26,200.00 | 43,015,900 |
| 2025-08-18 | 25,000.00 | 25,600.00 | 24,000.00 | 24,500.00 | 24,500.00 | 29,441,100 |
| 2025-08-15 | 23,350.00 | 24,950.00 | 22,800.00 | 24,700.00 | 24,700.00 | 73,848,000 |
| 2025-08-14 | 23,350.00 | 23,350.00 | 22,200.00 | 23,350.00 | 23,350.00 | 61,775,300 |
| 2025-08-13 | 21,850.00 | 21,850.00 | 21,800.00 | 21,850.00 | 21,850.00 | 12,370,600 |
| 2025-08-12 | 19,800.00 | 20,450.00 | 18,650.00 | 20,450.00 | 20,450.00 | 69,068,704 |
| 2025-08-11 | 19,100.00 | 19,150.00 | 18,800.00 | 19,150.00 | 19,150.00 | 32,412,300 |
| 2025-08-08 | 17,500.00 | 17,900.00 | 17,400.00 | 17,900.00 | 17,900.00 | 43,809,600 |
| 2025-08-07 | 15,950.00 | 16,750.00 | 15,750.00 | 16,750.00 | 16,750.00 | 50,837,100 |
| 2025-08-06 | 15,800.00 | 16,150.00 | 15,350.00 | 15,700.00 | 15,700.00 | 21,857,400 |
| 2025-08-05 | 15,350.00 | 15,850.00 | 14,950.00 | 15,450.00 | 15,450.00 | 58,342,000 |
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.