Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 26,300
-900 (-3.31%)
At close: Dec 5, 2025
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,300.00 | 27,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | -3.31% | 15,515,672 |
| Dec 4, 2025 | 27,300.00 | 27,700.00 | 27,100.00 | 27,200.00 | 27,200.00 | 0.55% | 11,744,869 |
| Dec 3, 2025 | 26,900.00 | 27,450.00 | 26,450.00 | 27,050.00 | 27,050.00 | 1.69% | 20,393,360 |
| Dec 2, 2025 | 26,150.00 | 26,600.00 | 25,600.00 | 26,600.00 | 26,600.00 | 1.53% | 15,802,274 |
| Dec 1, 2025 | 26,850.00 | 26,950.00 | 26,100.00 | 26,200.00 | 26,200.00 | -2.06% | 11,407,850 |
| Nov 28, 2025 | 26,050.00 | 27,400.00 | 26,000.00 | 26,750.00 | 26,750.00 | 2.88% | 25,879,691 |
| Nov 27, 2025 | 26,800.00 | 26,800.00 | 25,950.00 | 26,000.00 | 26,000.00 | -2.26% | 14,855,323 |
| Nov 26, 2025 | 25,450.00 | 27,050.00 | 25,400.00 | 26,600.00 | 26,600.00 | 5.14% | 22,949,701 |
| Nov 25, 2025 | 25,650.00 | 26,450.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.36% | 16,675,970 |
| Nov 24, 2025 | 26,550.00 | 26,550.00 | 25,650.00 | 25,650.00 | 25,650.00 | -2.47% | 15,246,360 |
| Nov 21, 2025 | 25,300.00 | 26,300.00 | 25,300.00 | 26,300.00 | 26,300.00 | 2.14% | 20,030,670 |
| Nov 20, 2025 | 26,450.00 | 26,800.00 | 25,100.00 | 25,750.00 | 25,750.00 | -1.53% | 23,619,260 |
| Nov 19, 2025 | 26,100.00 | 26,650.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.95% | 18,368,100 |
| Nov 18, 2025 | 26,650.00 | 26,850.00 | 26,100.00 | 26,400.00 | 26,400.00 | -0.56% | 15,232,530 |
| Nov 17, 2025 | 25,700.00 | 26,750.00 | 25,550.00 | 26,550.00 | 26,550.00 | 5.57% | 22,771,530 |
| Nov 14, 2025 | 24,500.00 | 25,750.00 | 24,300.00 | 25,150.00 | 25,150.00 | 2.65% | 21,018,990 |
| Nov 13, 2025 | 24,650.00 | 25,100.00 | 24,200.00 | 24,500.00 | 24,500.00 | 0.62% | 20,238,080 |
| Nov 12, 2025 | 23,000.00 | 24,350.00 | 23,000.00 | 24,350.00 | 24,350.00 | 6.80% | 17,981,930 |
| Nov 11, 2025 | 22,500.00 | 22,800.00 | 21,700.00 | 22,800.00 | 22,800.00 | 2.24% | 16,828,730 |
| Nov 10, 2025 | 22,800.00 | 23,400.00 | 22,250.00 | 22,300.00 | 22,300.00 | -2.19% | 11,543,040 |
| Nov 7, 2025 | 23,450.00 | 23,750.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.56% | 14,279,930 |
| Nov 6, 2025 | 23,000.00 | 24,100.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.74% | 17,463,780 |
| Nov 5, 2025 | 23,950.00 | 23,950.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.97% | 9,617,119 |
| Nov 4, 2025 | 21,900.00 | 23,950.00 | 21,250.00 | 23,950.00 | 23,950.00 | 6.92% | 33,904,830 |
| Nov 3, 2025 | 24,400.00 | 24,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -6.86% | 29,510,880 |
| Oct 31, 2025 | 24,450.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.43% | 16,608,500 |
| Oct 30, 2025 | 25,100.00 | 25,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | -2.59% | 17,888,640 |
| Oct 29, 2025 | 25,200.00 | 25,750.00 | 25,000.00 | 25,050.00 | 25,050.00 | 0.20% | 10,057,900 |
| Oct 28, 2025 | 24,200.00 | 25,200.00 | 23,550.00 | 25,000.00 | 25,000.00 | 0.60% | 26,070,910 |
| Oct 27, 2025 | 26,900.00 | 27,150.00 | 24,850.00 | 24,850.00 | 24,850.00 | -6.93% | 28,568,230 |
| Oct 24, 2025 | 27,400.00 | 27,550.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.91% | 25,421,780 |
| Oct 23, 2025 | 27,900.00 | 28,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 26,793,390 |
| Oct 22, 2025 | 27,550.00 | 27,750.00 | 25,800.00 | 27,600.00 | 27,600.00 | 2.22% | 33,469,020 |
| Oct 21, 2025 | 28,000.00 | 28,250.00 | 26,500.00 | 27,000.00 | 27,000.00 | -4.42% | 53,042,180 |
| Oct 20, 2025 | 29,900.00 | 30,800.00 | 28,250.00 | 28,250.00 | 28,250.00 | -6.92% | 38,976,750 |
| Oct 17, 2025 | 30,000.00 | 31,350.00 | 29,750.00 | 30,350.00 | 30,350.00 | 1.17% | 35,514,270 |
| Oct 16, 2025 | 30,500.00 | 31,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.99% | 22,487,030 |
| Oct 15, 2025 | 29,750.00 | 30,500.00 | 28,900.00 | 30,300.00 | 30,300.00 | 1.85% | 29,868,820 |
| Oct 14, 2025 | 30,300.00 | 30,600.00 | 28,950.00 | 29,750.00 | 29,750.00 | 3.84% | 34,030,850 |
| Oct 13, 2025 | 26,450.00 | 28,650.00 | 26,000.00 | 28,650.00 | 28,650.00 | 6.90% | 47,227,030 |
| Oct 10, 2025 | 26,200.00 | 27,750.00 | 26,200.00 | 26,800.00 | 26,800.00 | 3.28% | 37,634,770 |
| Oct 9, 2025 | 25,600.00 | 26,400.00 | 25,450.00 | 25,950.00 | 25,950.00 | 1.96% | 16,713,210 |
| Oct 8, 2025 | 25,400.00 | 25,750.00 | 24,650.00 | 25,450.00 | 25,450.00 | 1.39% | 20,806,990 |
| Oct 7, 2025 | 26,150.00 | 26,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | -3.46% | 20,867,240 |
| Oct 6, 2025 | 24,900.00 | 26,200.00 | 24,650.00 | 26,000.00 | 26,000.00 | 6.12% | 21,487,970 |
| Oct 3, 2025 | 24,250.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.41% | 25,477,920 |
| Oct 2, 2025 | 26,000.00 | 26,050.00 | 24,600.00 | 24,600.00 | 24,600.00 | -4.84% | 23,160,180 |
| Oct 1, 2025 | 25,800.00 | 26,250.00 | 25,450.00 | 25,850.00 | 25,850.00 | 1.37% | 16,289,800 |
| Sep 30, 2025 | 26,650.00 | 26,900.00 | 24,950.00 | 25,500.00 | 25,500.00 | -4.85% | 59,216,930 |
| Sep 29, 2025 | 26,650.00 | 27,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.19% | 25,121,260 |