Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13,500.00 | 13,550.00 | 13,150.00 | 13,250.00 | 13,250.00 | 10,190,800 |
| 2025-05-09 | 13,450.00 | 13,900.00 | 13,300.00 | 13,400.00 | 13,400.00 | 25,361,800 |
| 2025-05-08 | 13,150.00 | 13,300.00 | 12,950.00 | 13,000.00 | 13,000.00 | 10,118,400 |
| 2025-05-07 | 12,850.00 | 13,200.00 | 12,850.00 | 12,900.00 | 12,900.00 | 11,177,500 |
| 2025-05-06 | 13,250.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | 8,504,600 |
| 2025-05-05 | 13,200.00 | 13,350.00 | 12,900.00 | 13,100.00 | 13,100.00 | 8,256,700 |
| 2025-04-29 | 13,200.00 | 13,300.00 | 13,050.00 | 13,150.00 | 13,150.00 | 8,706,300 |
| 2025-04-28 | 13,150.00 | 13,450.00 | 13,100.00 | 13,150.00 | 13,150.00 | 13,107,100 |
| 2025-04-25 | 12,150.00 | 12,800.00 | 12,050.00 | 12,800.00 | 12,800.00 | 25,339,400 |
| 2025-04-24 | 11,950.00 | 12,200.00 | 11,850.00 | 12,000.00 | 12,000.00 | 5,844,100 |
| 2025-04-23 | 11,800.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,850.00 | 4,243,600 |
| 2025-04-22 | 11,750.00 | 12,000.00 | 11,100.00 | 11,550.00 | 11,550.00 | 15,484,100 |
| 2025-04-21 | 12,000.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 5,087,300 |
| 2025-04-18 | 12,000.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | 6,911,200 |
| 2025-04-17 | 11,750.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 4,675,300 |
| 2025-04-16 | 12,100.00 | 12,150.00 | 11,750.00 | 11,850.00 | 11,850.00 | 5,344,800 |
| 2025-04-15 | 12,050.00 | 12,300.00 | 11,750.00 | 12,050.00 | 12,050.00 | 8,751,100 |
| 2025-04-14 | 11,950.00 | 12,200.00 | 11,750.00 | 12,150.00 | 12,150.00 | 15,151,000 |
| 2025-04-11 | 11,450.00 | 11,900.00 | 11,200.00 | 11,800.00 | 11,800.00 | 16,972,800 |
| 2025-04-10 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 771,900 |
| 2025-04-09 | 10,500.00 | 11,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | 32,829,700 |
| 2025-04-08 | 11,700.00 | 11,900.00 | 11,250.00 | 11,250.00 | 11,250.00 | 10,153,900 |
| 2025-04-04 | 12,050.00 | 12,400.00 | 12,050.00 | 12,050.00 | 12,050.00 | 16,608,100 |
| 2025-04-03 | 13,300.00 | 13,450.00 | 12,950.00 | 12,950.00 | 12,950.00 | 11,623,400 |
| 2025-04-02 | 13,800.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | 4,184,300 |
| 2025-04-01 | 13,800.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | 3,380,000 |
| 2025-03-31 | 13,700.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | 7,041,800 |
| 2025-03-28 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 6,543,400 |
| 2025-03-27 | 14,000.00 | 14,100.00 | 13,950.00 | 13,950.00 | 13,950.00 | 3,700,700 |
| 2025-03-26 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4,360,100 |
| 2025-03-25 | 14,050.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 5,425,400 |
| 2025-03-24 | 14,050.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 5,169,400 |
| 2025-03-21 | 14,150.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | 5,891,300 |
| 2025-03-20 | 14,450.00 | 14,450.00 | 14,050.00 | 14,200.00 | 14,200.00 | 7,385,400 |
| 2025-03-19 | 14,550.00 | 14,550.00 | 14,200.00 | 14,350.00 | 14,350.00 | 7,295,500 |
| 2025-03-18 | 14,500.00 | 14,900.00 | 14,400.00 | 14,450.00 | 14,450.00 | 19,565,700 |
| 2025-03-17 | 14,150.00 | 14,400.00 | 14,050.00 | 14,350.00 | 14,350.00 | 10,369,200 |
| 2025-03-14 | 14,000.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | 7,484,100 |
| 2025-03-13 | 14,200.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | 8,221,800 |
| 2025-03-12 | 14,400.00 | 14,400.00 | 14,150.00 | 14,150.00 | 14,150.00 | 5,898,500 |
| 2025-03-11 | 14,050.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 8,962,700 |
| 2025-03-10 | 14,250.00 | 14,450.00 | 14,100.00 | 14,250.00 | 14,250.00 | 10,193,800 |
| 2025-03-07 | 14,150.00 | 14,400.00 | 14,100.00 | 14,150.00 | 14,150.00 | 10,053,400 |
| 2025-03-06 | 14,100.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 6,393,400 |
| 2025-03-05 | 14,200.00 | 14,300.00 | 13,950.00 | 13,950.00 | 13,950.00 | 7,250,900 |
| 2025-03-04 | 14,200.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 9,967,800 |
| 2025-03-03 | 14,300.00 | 14,350.00 | 14,150.00 | 14,250.00 | 14,250.00 | 9,345,100 |
| 2025-02-28 | 13,800.00 | 14,250.00 | 13,800.00 | 14,150.00 | 14,150.00 | 18,805,000 |
| 2025-02-27 | 13,800.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | 8,816,600 |
| 2025-02-26 | 13,750.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 9,259,700 |
| 2025-02-25 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 11,585,500 |
| 2025-02-24 | 13,500.00 | 14,000.00 | 13,500.00 | 13,750.00 | 13,750.00 | 31,962,400 |
| 2025-02-21 | 14,550.00 | 14,800.00 | 14,400.00 | 14,450.00 | 14,450.00 | 7,275,100 |
| 2025-02-20 | 14,550.00 | 14,900.00 | 14,550.00 | 14,650.00 | 14,650.00 | 9,915,500 |
| 2025-02-19 | 14,500.00 | 14,600.00 | 14,350.00 | 14,550.00 | 14,550.00 | 8,505,600 |
| 2025-02-18 | 14,500.00 | 14,800.00 | 14,400.00 | 14,450.00 | 14,450.00 | 7,525,000 |
| 2025-02-17 | 14,250.00 | 14,650.00 | 14,200.00 | 14,300.00 | 14,300.00 | 11,942,100 |
| 2025-02-14 | 14,300.00 | 14,450.00 | 14,200.00 | 14,250.00 | 14,250.00 | 4,626,000 |
| 2025-02-13 | 14,400.00 | 14,400.00 | 14,100.00 | 14,250.00 | 14,250.00 | 5,254,100 |
| 2025-02-12 | 14,350.00 | 14,650.00 | 14,350.00 | 14,350.00 | 14,350.00 | 6,606,400 |
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.