Skip to main content
logo
Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam flag Vietnam · Delayed Price · Currency is VND
22,950
+800 (3.61%)
At close: Sep 18, 2025

HOSE:CII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202523,200.0024,200.0022,950.0023,450.0023,450.002.18%27,747,140
Sep 18, 202522,300.0023,400.0022,100.0022,950.0022,950.003.61%26,970,890
Sep 17, 202522,850.0023,150.0022,000.0022,150.0022,150.00-3.70%25,759,710
Sep 16, 202523,900.0024,300.0022,850.0023,000.0023,000.00-2.75%37,018,270
Sep 15, 202524,450.0024,450.0023,450.0023,650.0023,650.00-1.05%27,425,560
Sep 12, 202523,700.0024,700.0023,450.0023,900.0023,900.001.27%47,136,180
Sep 11, 202522,650.0023,800.0021,550.0023,600.0023,100.004.19%31,512,860
Sep 10, 202522,500.0023,550.0021,900.0022,650.0022,170.131.57%26,351,690
Sep 9, 202521,600.0022,350.0020,950.0022,300.0021,827.543.24%22,630,150
Sep 8, 202523,200.0023,350.0021,600.0021,600.0021,142.37-6.90%39,438,590
Sep 5, 202524,200.0024,800.0023,200.0023,200.0022,708.48-2.52%34,134,660
Sep 4, 202524,550.0024,950.0023,650.0023,800.0023,295.76-1.04%23,291,670
Sep 3, 202522,650.0024,050.0022,650.0024,050.0023,540.476.89%29,413,950
Aug 29, 202523,000.0023,400.0022,450.0022,500.0022,023.31-2.60%45,479,500
Aug 28, 202522,600.0023,600.0022,300.0023,100.0022,610.592.21%24,667,930
Aug 27, 202524,000.0024,500.0022,600.0022,600.0022,121.19-5.64%32,092,140
Aug 26, 202521,150.0023,950.0021,150.0023,950.0023,442.595.51%63,499,500
Aug 25, 202524,600.0024,800.0022,700.0022,700.0022,219.07-6.97%23,429,940
Aug 22, 202524,300.0025,250.0023,300.0024,400.0023,883.05-2.20%37,799,180
Aug 21, 202525,350.0026,200.0024,050.0024,950.0024,421.400.20%34,596,910
Aug 20, 202526,500.0026,900.0024,400.0024,900.0024,372.46-4.96%59,504,760
Aug 19, 202524,500.0026,200.0024,400.0026,200.0025,644.926.94%43,336,140
Aug 18, 202525,000.0025,600.0024,000.0024,500.0023,980.93-0.81%29,462,530
Aug 15, 202523,350.0024,950.0022,800.0024,700.0024,176.705.78%73,946,660
Aug 14, 202523,350.0023,350.0022,200.0023,350.0022,855.306.86%54,780,530
Aug 13, 202521,850.0021,850.0021,800.0021,850.0021,387.086.85%12,378,760
Aug 12, 202519,800.0020,450.0018,650.0020,450.0020,016.746.79%72,794,710
Aug 11, 202519,100.0019,150.0018,800.0019,150.0018,744.286.98%33,175,600
Aug 8, 202517,500.0017,900.0017,400.0017,900.0017,520.766.87%43,817,550
Aug 7, 202515,950.0016,750.0015,750.0016,750.0016,395.136.69%50,853,480
Aug 6, 202515,800.0016,150.0015,350.0015,700.0015,367.371.62%24,870,830
Aug 5, 202515,350.0015,850.0014,950.0015,450.0015,122.673.91%58,367,200
Aug 4, 202514,473.6815,043.8614,385.9714,868.4214,553.412.73%37,904,418
Aug 1, 202514,473.6815,000.0014,166.6714,473.6814,167.040.92%28,199,723
Jul 31, 202514,824.5614,824.5613,947.3714,342.1114,038.25-2.97%43,870,607
Jul 30, 202514,473.6814,780.7014,210.5314,780.7014,467.552.74%32,090,554
Jul 29, 202515,964.9115,964.9114,385.9714,385.9714,081.18-6.82%72,244,923
Jul 28, 202514,649.1215,438.6014,649.1215,438.6015,111.516.99%58,600,810
Jul 25, 202514,298.2514,473.6814,210.5314,429.8314,124.111.54%26,681,950
Jul 24, 202513,991.2314,342.1113,903.5114,210.5313,909.461.89%25,313,357
Jul 23, 202514,122.8114,342.1113,903.5113,947.3713,651.87-0.31%28,656,760
Jul 22, 202513,684.2114,035.0913,552.6313,991.2313,694.801.59%23,517,618
Jul 21, 202514,342.1114,429.8313,771.9313,771.9313,480.15-3.68%38,680,495
Jul 18, 202514,298.2514,780.7014,210.5314,298.2513,995.322.52%49,126,680
Jul 17, 202513,771.9314,298.2513,728.0713,947.3713,651.872.25%48,028,689
Jul 16, 202513,245.6113,903.5113,245.6113,640.3513,351.362.30%36,454,042
Jul 15, 202513,684.2113,684.2113,333.3313,333.3313,050.85-1.30%18,324,097
Jul 14, 202513,157.9013,684.2112,894.7413,508.7713,222.573.01%31,426,072
Jul 11, 202513,377.1913,421.0513,114.0413,114.0412,836.20-1.64%19,029,654
Jul 10, 202513,508.7713,596.4913,333.3313,333.3313,050.85-0.65%16,284,956