Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 18,500
-400 (-2.12%)
At close: Jan 20, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19,350.00 | 19,350.00 | 18,600.00 | 18,650.00 | 18,650.00 | -2.10% | 15,909,140 |
| Jan 15, 2026 | 18,550.00 | 19,300.00 | 18,450.00 | 19,050.00 | 19,050.00 | 2.70% | 17,521,777 |
| Jan 14, 2026 | 19,050.00 | 19,500.00 | 18,550.00 | 18,550.00 | 18,550.00 | -2.62% | 21,328,600 |
| Jan 13, 2026 | 19,300.00 | 19,800.00 | 18,900.00 | 19,050.00 | 19,050.00 | 1.33% | 21,418,472 |
| Jan 12, 2026 | 18,150.00 | 19,350.00 | 17,450.00 | 18,800.00 | 18,800.00 | 2.45% | 27,600,385 |
| Jan 9, 2026 | 19,800.00 | 19,950.00 | 18,350.00 | 18,350.00 | 18,350.00 | -6.85% | 47,299,168 |
| Jan 8, 2026 | 20,300.00 | 20,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.25% | 20,571,227 |
| Jan 7, 2026 | 20,050.00 | 20,450.00 | 19,500.00 | 19,950.00 | 19,950.00 | 0.25% | 19,271,300 |
| Jan 6, 2026 | 21,300.00 | 21,500.00 | 19,850.00 | 19,900.00 | 19,900.00 | -5.24% | 26,623,892 |
| Jan 5, 2026 | 20,950.00 | 21,800.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.48% | 17,510,852 |
| Dec 31, 2025 | 21,900.00 | 22,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | -4.57% | 28,507,030 |
| Dec 30, 2025 | 22,800.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,900.00 | -3.95% | 12,234,900 |
| Dec 29, 2025 | 22,750.00 | 22,950.00 | 22,250.00 | 22,800.00 | 22,800.00 | 0.88% | 8,255,478 |
| Dec 26, 2025 | 22,400.00 | 22,950.00 | 21,500.00 | 22,600.00 | 22,600.00 | 0.44% | 22,916,214 |
| Dec 25, 2025 | 23,400.00 | 23,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -3.23% | 18,341,230 |
| Dec 24, 2025 | 23,700.00 | 24,000.00 | 23,150.00 | 23,250.00 | 23,250.00 | -1.27% | 11,708,290 |
| Dec 23, 2025 | 24,350.00 | 24,800.00 | 23,550.00 | 23,550.00 | 23,550.00 | -2.48% | 15,349,990 |
| Dec 22, 2025 | 23,650.00 | 24,400.00 | 23,650.00 | 24,150.00 | 24,150.00 | 2.99% | 11,211,000 |
| Dec 19, 2025 | 23,500.00 | 23,700.00 | 23,150.00 | 23,450.00 | 23,450.00 | - | 9,366,327 |
| Dec 18, 2025 | 23,450.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | - | 7,841,534 |
| Dec 17, 2025 | 24,250.00 | 24,250.00 | 23,450.00 | 23,450.00 | 23,450.00 | -3.30% | 10,742,145 |
| Dec 16, 2025 | 22,700.00 | 24,250.00 | 22,200.00 | 24,250.00 | 24,250.00 | 6.83% | 20,016,505 |
| Dec 15, 2025 | 23,300.00 | 23,600.00 | 22,300.00 | 22,700.00 | 22,700.00 | -2.99% | 15,081,430 |
| Dec 12, 2025 | 25,250.00 | 25,350.00 | 23,400.00 | 23,400.00 | 23,400.00 | -6.96% | 25,033,500 |
| Dec 11, 2025 | 25,600.00 | 25,750.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.98% | 11,842,355 |
| Dec 10, 2025 | 26,450.00 | 26,500.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.97% | 12,874,497 |
| Dec 9, 2025 | 26,550.00 | 26,600.00 | 25,550.00 | 26,450.00 | 26,450.00 | -0.38% | 14,540,117 |
| Dec 8, 2025 | 26,250.00 | 26,750.00 | 25,800.00 | 26,550.00 | 26,550.00 | 0.95% | 15,596,810 |
| 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 |