Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 14,600.00 | 14,700.00 | 14,350.00 | 14,400.00 | 14,400.00 | 5,720,400 |
| 2025-02-10 | 14,700.00 | 14,800.00 | 14,400.00 | 14,550.00 | 14,550.00 | 6,984,900 |
| 2025-02-07 | 14,000.00 | 14,450.00 | 13,950.00 | 14,450.00 | 14,450.00 | 17,591,000 |
| 2025-02-06 | 13,650.00 | 13,750.00 | 13,500.00 | 13,550.00 | 13,550.00 | 2,012,000 |
| 2025-02-05 | 13,800.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | 2,492,000 |
| 2025-02-04 | 13,450.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2,411,100 |
| 2025-02-03 | 13,300.00 | 13,450.00 | 13,250.00 | 13,350.00 | 13,350.00 | 1,343,900 |
| 2025-01-24 | 13,300.00 | 13,350.00 | 13,250.00 | 13,250.00 | 13,250.00 | 1,720,100 |
| 2025-01-23 | 13,300.00 | 13,400.00 | 13,250.00 | 13,300.00 | 13,300.00 | 1,748,800 |
| 2025-01-22 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | 2,054,200 |
| 2025-01-21 | 13,700.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 1,235,400 |
| 2025-01-20 | 13,550.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | 4,010,000 |
| 2025-01-17 | 13,550.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | 1,410,700 |
| 2025-01-16 | 13,700.00 | 13,750.00 | 13,500.00 | 13,550.00 | 13,550.00 | 1,303,700 |
| 2025-01-15 | 13,250.00 | 13,750.00 | 13,250.00 | 13,550.00 | 13,550.00 | 2,947,000 |
| 2025-01-14 | 13,350.00 | 13,400.00 | 13,200.00 | 13,250.00 | 13,250.00 | 1,138,400 |
| 2025-01-13 | 13,200.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1,499,500 |
| 2025-01-10 | 13,400.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1,665,100 |
| 2025-01-09 | 13,250.00 | 13,500.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1,481,700 |
| 2025-01-08 | 13,150.00 | 13,350.00 | 13,150.00 | 13,250.00 | 13,250.00 | 1,572,000 |
| 2025-01-07 | 13,550.00 | 13,650.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2,551,900 |
| 2025-01-06 | 13,800.00 | 13,900.00 | 13,550.00 | 13,550.00 | 13,550.00 | 1,857,400 |
| 2025-01-03 | 13,950.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,707,500 |
| 2025-01-02 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | 1,171,900 |
| 2024-12-31 | 13,950.00 | 14,050.00 | 13,900.00 | 13,950.00 | 13,950.00 | 1,129,700 |
| 2024-12-30 | 14,050.00 | 14,150.00 | 13,950.00 | 13,950.00 | 13,950.00 | 1,392,100 |
| 2024-12-27 | 14,150.00 | 14,250.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,433,200 |
| 2024-12-26 | 14,250.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 1,661,200 |
| 2024-12-25 | 13,960.00 | 14,443.00 | 13,911.90 | 14,250.00 | 14,250.00 | 6,409,400 |
| 2024-12-24 | 13,960.00 | 13,960.00 | 13,766.90 | 13,863.60 | 13,863.60 | 1,742,800 |
| 2024-12-23 | 13,912.00 | 14,008.00 | 13,863.60 | 13,911.90 | 13,911.90 | 1,529,300 |
| 2024-12-20 | 13,864.00 | 13,960.00 | 13,815.30 | 13,815.30 | 13,815.30 | 1,386,700 |
| 2024-12-19 | 13,912.00 | 14,008.00 | 13,815.30 | 13,863.60 | 13,863.60 | 1,861,000 |
| 2024-12-18 | 13,767.00 | 14,298.00 | 13,766.90 | 14,008.50 | 14,008.50 | 3,941,800 |
| 2024-12-17 | 13,767.00 | 13,767.00 | 13,670.30 | 13,718.60 | 13,718.60 | 599,700 |
| 2024-12-16 | 13,670.00 | 13,767.00 | 13,622.00 | 13,718.60 | 13,718.60 | 1,195,200 |
| 2024-12-13 | 13,864.00 | 13,864.00 | 13,622.00 | 13,670.30 | 13,670.30 | 1,927,100 |
| 2024-12-12 | 14,057.00 | 14,057.00 | 13,863.60 | 13,863.60 | 13,863.60 | 1,273,300 |
| 2024-12-11 | 14,057.00 | 14,105.00 | 13,911.90 | 13,960.20 | 13,960.20 | 1,583,200 |
| 2024-12-10 | 14,008.00 | 14,105.00 | 13,960.20 | 14,056.80 | 14,056.80 | 1,867,500 |
| 2024-12-09 | 14,105.00 | 14,202.00 | 14,056.80 | 14,056.80 | 14,056.80 | 1,999,900 |
| 2024-12-06 | 14,153.00 | 14,202.00 | 13,911.90 | 14,105.10 | 14,105.10 | 1,990,500 |
| 2024-12-05 | 13,719.00 | 14,105.10 | 13,573.70 | 14,105.10 | 14,105.10 | 3,186,100 |
| 2024-12-04 | 13,864.00 | 13,912.00 | 13,718.60 | 13,718.60 | 13,718.60 | 2,539,700 |
| 2024-12-03 | 13,912.00 | 14,105.00 | 13,863.60 | 13,863.60 | 13,863.60 | 2,606,600 |
| 2024-12-02 | 14,150.00 | 14,650.00 | 14,150.00 | 14,400.00 | 14,400.00 | 3,959,200 |
| 2024-11-29 | 14,150.00 | 14,250.00 | 14,050.00 | 14,100.00 | 13,805.23 | 1,287,400 |
| 2024-11-28 | 14,300.00 | 14,400.00 | 14,150.00 | 14,200.00 | 13,903.14 | 1,286,200 |
| 2024-11-27 | 14,350.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,001.05 | 941,800 |
| 2024-11-26 | 14,250.00 | 14,400.00 | 14,250.00 | 14,350.00 | 14,050.00 | 1,486,500 |
| 2024-11-25 | 14,150.00 | 14,300.00 | 14,150.00 | 14,250.00 | 13,952.09 | 1,112,300 |
| 2024-11-22 | 14,150.00 | 14,300.00 | 14,100.00 | 14,150.00 | 13,854.18 | 1,944,800 |
| 2024-11-21 | 14,250.00 | 14,250.00 | 14,100.00 | 14,250.00 | 13,952.09 | 799,000 |
| 2024-11-20 | 13,900.00 | 14,400.00 | 13,850.00 | 14,250.00 | 13,952.09 | 1,845,500 |
| 2024-11-19 | 14,050.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,609.41 | 1,217,400 |
| 2024-11-18 | 13,850.00 | 14,100.00 | 13,850.00 | 14,000.00 | 13,707.32 | 2,081,700 |
| 2024-11-15 | 14,150.00 | 14,150.00 | 13,850.00 | 13,850.00 | 13,560.45 | 4,128,900 |
| 2024-11-14 | 14,500.00 | 14,600.00 | 14,100.00 | 14,100.00 | 13,805.23 | 2,282,600 |
| 2024-11-13 | 14,600.00 | 14,700.00 | 14,450.00 | 14,500.00 | 14,196.86 | 2,644,400 |
| 2024-11-12 | 14,800.00 | 14,850.00 | 14,600.00 | 14,700.00 | 14,392.68 | 2,350,800 |
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.