Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 15,350.00 | 15,850.00 | 14,950.00 | 15,450.00 | 15,450.00 | 58,342,000 |
| 2025-08-04 | 14,473.68 | 15,043.86 | 14,385.96 | 14,868.42 | 14,868.42 | 36,024,228 |
| 2025-08-01 | 14,473.68 | 15,000.00 | 14,166.67 | 14,473.68 | 14,473.68 | 28,353,624 |
| 2025-07-31 | 14,824.56 | 14,824.56 | 13,947.37 | 14,342.11 | 14,342.11 | 43,860,132 |
| 2025-07-30 | 14,473.68 | 14,780.70 | 14,210.53 | 14,780.70 | 14,780.70 | 32,082,108 |
| 2025-07-29 | 15,964.91 | 15,964.91 | 14,385.96 | 14,385.96 | 14,385.96 | 68,704,496 |
| 2025-07-28 | 14,649.12 | 15,438.60 | 14,649.12 | 15,438.60 | 15,438.60 | 58,588,588 |
| 2025-07-25 | 14,298.25 | 14,473.68 | 14,210.53 | 14,429.83 | 14,429.83 | 26,618,884 |
| 2025-07-24 | 13,991.23 | 14,342.11 | 13,903.51 | 14,210.53 | 14,210.53 | 25,308,228 |
| 2025-07-23 | 14,122.81 | 14,342.11 | 13,903.51 | 13,947.37 | 13,947.37 | 28,650,364 |
| 2025-07-22 | 13,684.21 | 14,035.09 | 13,552.63 | 13,991.23 | 13,991.23 | 20,903,040 |
| 2025-07-21 | 14,342.11 | 14,429.83 | 13,771.93 | 13,771.93 | 13,771.93 | 38,669,368 |
| 2025-07-18 | 14,298.25 | 14,780.70 | 14,210.53 | 14,298.25 | 14,298.25 | 45,583,924 |
| 2025-07-17 | 13,771.93 | 14,298.25 | 13,728.07 | 13,947.37 | 13,947.37 | 48,019,536 |
| 2025-07-16 | 13,245.61 | 13,903.51 | 13,245.61 | 13,640.35 | 13,640.35 | 36,446,824 |
| 2025-07-15 | 13,684.21 | 13,684.21 | 13,333.33 | 13,333.33 | 13,333.33 | 18,321,052 |
| 2025-07-14 | 13,157.89 | 13,684.21 | 12,894.74 | 13,508.77 | 13,508.77 | 31,419,540 |
| 2025-07-11 | 13,377.19 | 13,421.05 | 13,114.04 | 13,114.04 | 13,114.04 | 19,022,040 |
| 2025-07-10 | 13,508.77 | 13,596.49 | 13,333.33 | 13,333.33 | 13,333.33 | 16,279,655 |
| 2025-07-09 | 13,421.05 | 13,552.63 | 13,289.47 | 13,421.05 | 13,421.05 | 25,774,144 |
| 2025-07-08 | 15,300.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 21,274,900 |
| 2025-07-07 | 15,150.00 | 15,250.00 | 15,050.00 | 15,200.00 | 15,200.00 | 14,924,800 |
| 2025-07-04 | 14,950.00 | 15,250.00 | 14,950.00 | 15,050.00 | 15,050.00 | 15,756,500 |
| 2025-07-03 | 14,900.00 | 15,300.00 | 14,800.00 | 14,900.00 | 14,900.00 | 27,245,900 |
| 2025-07-02 | 14,700.00 | 14,950.00 | 14,600.00 | 14,900.00 | 14,900.00 | 9,381,300 |
| 2025-07-01 | 14,850.00 | 15,100.00 | 14,650.00 | 14,700.00 | 14,700.00 | 11,383,600 |
| 2025-06-30 | 14,900.00 | 15,100.00 | 14,750.00 | 14,750.00 | 14,750.00 | 11,226,500 |
| 2025-06-27 | 15,050.00 | 15,150.00 | 14,800.00 | 14,800.00 | 14,800.00 | 9,744,100 |
| 2025-06-26 | 14,450.00 | 15,200.00 | 14,250.00 | 15,000.00 | 15,000.00 | 31,045,800 |
| 2025-06-25 | 14,450.00 | 14,650.00 | 14,300.00 | 14,400.00 | 14,400.00 | 8,867,000 |
| 2025-06-24 | 14,450.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | 10,055,200 |
| 2025-06-23 | 14,000.00 | 14,350.00 | 13,900.00 | 14,300.00 | 14,300.00 | 10,851,300 |
| 2025-06-20 | 14,350.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | 7,953,500 |
| 2025-06-19 | 14,400.00 | 14,450.00 | 14,250.00 | 14,300.00 | 14,300.00 | 7,042,200 |
| 2025-06-18 | 14,450.00 | 14,750.00 | 14,300.00 | 14,350.00 | 14,350.00 | 12,788,500 |
| 2025-06-17 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 9,036,300 |
| 2025-06-16 | 14,000.00 | 14,450.00 | 13,950.00 | 14,450.00 | 14,450.00 | 11,054,400 |
| 2025-06-13 | 14,100.00 | 14,200.00 | 13,750.00 | 14,050.00 | 14,050.00 | 26,090,400 |
| 2025-06-12 | 14,500.00 | 14,650.00 | 14,300.00 | 14,350.00 | 14,350.00 | 9,037,900 |
| 2025-06-11 | 14,300.00 | 14,550.00 | 14,300.00 | 14,350.00 | 14,350.00 | 9,753,800 |
| 2025-06-10 | 14,500.00 | 14,650.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,906,900 |
| 2025-06-09 | 14,750.00 | 14,950.00 | 14,450.00 | 14,500.00 | 14,500.00 | 20,142,800 |
| 2025-06-06 | 15,400.00 | 15,400.00 | 14,750.00 | 14,850.00 | 14,850.00 | 44,553,300 |
| 2025-06-05 | 15,600.00 | 16,100.00 | 15,550.00 | 15,550.00 | 15,550.00 | 21,565,200 |
| 2025-06-04 | 15,650.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | 19,130,300 |
| 2025-06-03 | 15,950.00 | 15,950.00 | 15,500.00 | 15,600.00 | 15,600.00 | 22,413,100 |
| 2025-06-02 | 15,500.00 | 16,200.00 | 15,500.00 | 15,800.00 | 15,800.00 | 24,255,900 |
| 2025-05-30 | 15,600.00 | 15,650.00 | 15,100.00 | 15,400.00 | 15,400.00 | 22,624,400 |
| 2025-05-29 | 15,350.00 | 15,800.00 | 15,350.00 | 15,550.00 | 15,550.00 | 24,813,700 |
| 2025-05-28 | 15,900.00 | 16,000.00 | 15,300.00 | 15,400.00 | 15,400.00 | 28,195,500 |
| 2025-05-27 | 15,900.00 | 16,150.00 | 15,500.00 | 15,900.00 | 15,900.00 | 22,876,300 |
| 2025-05-26 | 15,300.00 | 15,850.00 | 14,800.00 | 15,700.00 | 15,700.00 | 29,207,500 |
| 2025-05-23 | 15,500.00 | 15,650.00 | 15,050.00 | 15,150.00 | 15,150.00 | 18,073,100 |
| 2025-05-22 | 15,450.00 | 16,050.00 | 15,150.00 | 15,400.00 | 15,400.00 | 35,308,800 |
| 2025-05-21 | 14,400.00 | 15,200.00 | 14,200.00 | 15,200.00 | 15,200.00 | 35,852,500 |
| 2025-05-20 | 14,450.00 | 14,850.00 | 14,250.00 | 14,250.00 | 14,250.00 | 25,617,500 |
| 2025-05-19 | 13,250.00 | 14,200.00 | 13,200.00 | 14,200.00 | 14,200.00 | 26,701,800 |
| 2025-05-16 | 13,550.00 | 13,600.00 | 13,250.00 | 13,300.00 | 13,300.00 | 9,235,400 |
| 2025-05-15 | 13,350.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | 21,960,800 |
| 2025-05-14 | 13,250.00 | 13,400.00 | 13,150.00 | 13,250.00 | 13,250.00 | 7,984,300 |
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.