Ho Chi Minh City Infrastructure Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 14,800.00 | 14,850.00 | 14,600.00 | 14,700.00 | 14,392.68 | 2,350,800 |
| 2024-11-11 | 14,950.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,392.68 | 2,450,200 |
| 2024-11-08 | 15,050.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,588.50 | 1,479,900 |
| 2024-11-07 | 15,150.00 | 15,300.00 | 15,050.00 | 15,050.00 | 14,735.37 | 1,498,900 |
| 2024-11-06 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 14,784.32 | 2,185,700 |
| 2024-11-05 | 14,850.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,588.50 | 1,158,400 |
| 2024-11-04 | 15,100.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,539.55 | 2,516,000 |
| 2024-11-01 | 15,200.00 | 15,350.00 | 15,100.00 | 15,100.00 | 14,784.32 | 2,525,500 |
| 2024-10-31 | 15,350.00 | 15,400.00 | 15,200.00 | 15,250.00 | 14,931.18 | 2,138,800 |
| 2024-10-30 | 15,500.00 | 15,550.00 | 15,200.00 | 15,400.00 | 15,078.05 | 2,695,300 |
| 2024-10-29 | 15,500.00 | 15,650.00 | 15,350.00 | 15,450.00 | 15,127.00 | 2,964,000 |
| 2024-10-28 | 15,400.00 | 15,500.00 | 15,350.00 | 15,450.00 | 15,127.00 | 1,145,700 |
| 2024-10-25 | 15,300.00 | 15,600.00 | 15,250.00 | 15,400.00 | 15,078.05 | 3,753,800 |
| 2024-10-24 | 15,550.00 | 15,600.00 | 15,250.00 | 15,250.00 | 14,931.18 | 2,253,200 |
| 2024-10-23 | 15,400.00 | 15,700.00 | 15,300.00 | 15,550.00 | 15,224.91 | 3,569,700 |
| 2024-10-22 | 15,450.00 | 15,750.00 | 15,250.00 | 15,400.00 | 15,078.05 | 4,201,900 |
| 2024-10-21 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,175.96 | 4,599,900 |
| 2024-10-18 | 15,950.00 | 16,100.00 | 15,750.00 | 15,750.00 | 15,420.73 | 4,995,100 |
| 2024-10-17 | 15,600.00 | 15,900.00 | 15,450.00 | 15,900.00 | 15,567.60 | 5,715,000 |
| 2024-10-16 | 15,850.00 | 15,850.00 | 15,350.00 | 15,550.00 | 15,224.91 | 5,599,500 |
| 2024-10-15 | 16,050.00 | 16,150.00 | 15,700.00 | 15,800.00 | 15,469.69 | 3,774,500 |
| 2024-10-14 | 15,500.00 | 16,200.00 | 15,400.00 | 16,050.00 | 15,714.46 | 11,928,000 |
| 2024-10-11 | 15,350.00 | 15,400.00 | 15,250.00 | 15,400.00 | 15,078.05 | 2,063,800 |
| 2024-10-10 | 15,450.00 | 15,500.00 | 15,300.00 | 15,300.00 | 14,980.14 | 1,614,000 |
| 2024-10-09 | 15,350.00 | 15,450.00 | 15,300.00 | 15,400.00 | 15,078.05 | 1,578,700 |
| 2024-10-08 | 15,200.00 | 15,600.00 | 15,150.00 | 15,250.00 | 14,931.18 | 3,861,800 |
| 2024-10-07 | 15,150.00 | 15,150.00 | 14,950.00 | 15,000.00 | 14,686.41 | 1,211,800 |
| 2024-10-04 | 15,100.00 | 15,150.00 | 15,000.00 | 15,000.00 | 14,686.41 | 1,716,700 |
| 2024-10-03 | 15,400.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,686.41 | 4,089,600 |
| 2024-10-02 | 15,550.00 | 15,550.00 | 15,350.00 | 15,350.00 | 15,029.09 | 3,066,400 |
| 2024-10-01 | 15,600.00 | 15,750.00 | 15,500.00 | 15,600.00 | 15,273.87 | 5,490,000 |
| 2024-09-30 | 15,400.00 | 15,550.00 | 15,350.00 | 15,500.00 | 15,175.96 | 2,687,700 |
| 2024-09-27 | 15,550.00 | 15,850.00 | 15,500.00 | 15,500.00 | 15,175.96 | 4,680,800 |
| 2024-09-26 | 15,450.00 | 15,550.00 | 15,350.00 | 15,500.00 | 15,175.96 | 5,336,500 |
| 2024-09-25 | 15,250.00 | 15,600.00 | 15,200.00 | 15,500.00 | 15,175.96 | 5,018,100 |
| 2024-09-24 | 15,100.00 | 15,200.00 | 15,050.00 | 15,100.00 | 14,784.32 | 2,740,800 |
| 2024-09-23 | 15,300.00 | 15,350.00 | 15,100.00 | 15,100.00 | 14,784.32 | 2,557,800 |
| 2024-09-20 | 15,350.00 | 15,400.00 | 15,200.00 | 15,200.00 | 14,882.23 | 2,064,200 |
| 2024-09-19 | 15,200.00 | 15,300.00 | 15,150.00 | 15,250.00 | 14,931.18 | 3,342,200 |
| 2024-09-18 | 15,100.00 | 15,250.00 | 15,050.00 | 15,150.00 | 14,833.28 | 1,662,500 |
| 2024-09-17 | 14,850.00 | 15,200.00 | 14,800.00 | 15,200.00 | 14,882.23 | 1,825,400 |
| 2024-09-16 | 15,000.00 | 15,150.00 | 14,850.00 | 14,850.00 | 14,539.55 | 1,696,200 |
| 2024-09-13 | 14,950.00 | 15,050.00 | 14,850.00 | 15,000.00 | 14,686.41 | 1,243,400 |
| 2024-09-12 | 15,000.00 | 15,100.00 | 14,950.00 | 14,950.00 | 14,637.46 | 1,545,300 |
| 2024-09-11 | 15,050.00 | 15,100.00 | 14,750.00 | 14,850.00 | 14,539.55 | 2,500,400 |
| 2024-09-10 | 15,350.00 | 15,450.00 | 15,000.00 | 15,050.00 | 14,735.37 | 2,612,600 |
| 2024-09-09 | 15,250.00 | 15,450.00 | 15,200.00 | 15,300.00 | 14,980.14 | 1,877,000 |
| 2024-09-06 | 15,400.00 | 15,450.00 | 15,200.00 | 15,300.00 | 14,980.14 | 2,316,500 |
| 2024-09-05 | 15,650.00 | 15,750.00 | 15,300.00 | 15,400.00 | 15,078.05 | 2,030,300 |
| 2024-09-04 | 15,200.00 | 15,700.00 | 15,150.00 | 15,600.00 | 15,273.87 | 4,069,900 |
| 2024-08-30 | 15,600.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,078.05 | 2,609,200 |
| 2024-08-29 | 15,550.00 | 15,700.00 | 15,450.00 | 15,600.00 | 15,273.87 | 1,382,800 |
| 2024-08-28 | 15,700.00 | 15,900.00 | 15,350.00 | 15,600.00 | 15,273.87 | 3,795,100 |
| 2024-08-27 | 15,750.00 | 15,750.00 | 15,500.00 | 15,550.00 | 15,224.91 | 3,317,100 |
| 2024-08-26 | 15,850.00 | 15,950.00 | 15,700.00 | 15,700.00 | 15,371.78 | 2,673,200 |
| 2024-08-23 | 15,650.00 | 15,800.00 | 15,500.00 | 15,750.00 | 15,420.73 | 2,946,000 |
| 2024-08-22 | 16,000.00 | 16,000.00 | 15,650.00 | 15,700.00 | 15,371.78 | 2,676,300 |
| 2024-08-21 | 15,700.00 | 16,200.00 | 15,550.00 | 15,950.00 | 15,616.55 | 6,492,600 |
| 2024-08-20 | 15,300.00 | 15,800.00 | 15,150.00 | 15,550.00 | 15,224.91 | 7,418,300 |
| 2024-08-19 | 15,400.00 | 15,600.00 | 15,250.00 | 15,250.00 | 14,931.18 | 4,773,900 |
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.