Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 24,050
-350 (-1.43%)
At close: Oct 31, 2025
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24,450.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.43% | 16,608,509 |
| 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 |
| Sep 26, 2025 | 26,950.00 | 27,450.00 | 26,400.00 | 26,850.00 | 26,850.00 | 2.87% | 49,249,110 |
| Sep 25, 2025 | 25,150.00 | 26,100.00 | 25,050.00 | 26,100.00 | 26,100.00 | 6.97% | 23,732,130 |
| Sep 24, 2025 | 22,850.00 | 24,400.00 | 22,350.00 | 24,400.00 | 24,400.00 | 6.78% | 51,566,030 |
| Sep 23, 2025 | 23,600.00 | 23,850.00 | 22,800.00 | 22,850.00 | 22,850.00 | -3.18% | 15,112,380 |
| Sep 22, 2025 | 23,600.00 | 24,200.00 | 23,100.00 | 23,600.00 | 23,600.00 | 0.64% | 30,040,900 |
| Sep 19, 2025 | 23,200.00 | 24,200.00 | 22,950.00 | 23,450.00 | 23,450.00 | 2.18% | 27,747,140 |
| Sep 18, 2025 | 22,300.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,950.00 | 3.61% | 26,970,890 |
| Sep 17, 2025 | 22,850.00 | 23,150.00 | 22,000.00 | 22,150.00 | 22,150.00 | -3.70% | 25,759,710 |
| Sep 16, 2025 | 23,900.00 | 24,300.00 | 22,850.00 | 23,000.00 | 23,000.00 | -2.75% | 37,018,270 |
| Sep 15, 2025 | 24,450.00 | 24,450.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.05% | 27,425,560 |
| Sep 12, 2025 | 23,700.00 | 24,700.00 | 23,450.00 | 23,900.00 | 23,900.00 | 1.27% | 47,136,180 |
| Sep 11, 2025 | 22,650.00 | 23,800.00 | 21,550.00 | 23,600.00 | 23,100.00 | 4.19% | 31,512,860 |
| Sep 10, 2025 | 22,500.00 | 23,550.00 | 21,900.00 | 22,650.00 | 22,170.13 | 1.57% | 26,351,690 |
| Sep 9, 2025 | 21,600.00 | 22,350.00 | 20,950.00 | 22,300.00 | 21,827.54 | 3.24% | 22,630,150 |
| Sep 8, 2025 | 23,200.00 | 23,350.00 | 21,600.00 | 21,600.00 | 21,142.37 | -6.90% | 39,438,590 |
| Sep 5, 2025 | 24,200.00 | 24,800.00 | 23,200.00 | 23,200.00 | 22,708.48 | -2.52% | 34,134,660 |
| Sep 4, 2025 | 24,550.00 | 24,950.00 | 23,650.00 | 23,800.00 | 23,295.76 | -1.04% | 23,291,670 |
| Sep 3, 2025 | 22,650.00 | 24,050.00 | 22,650.00 | 24,050.00 | 23,540.47 | 6.89% | 29,413,950 |
| Aug 29, 2025 | 23,000.00 | 23,400.00 | 22,450.00 | 22,500.00 | 22,023.31 | -2.60% | 45,479,500 |
| Aug 28, 2025 | 22,600.00 | 23,600.00 | 22,300.00 | 23,100.00 | 22,610.59 | 2.21% | 24,667,930 |
| Aug 27, 2025 | 24,000.00 | 24,500.00 | 22,600.00 | 22,600.00 | 22,121.19 | -5.64% | 32,092,140 |
| Aug 26, 2025 | 21,150.00 | 23,950.00 | 21,150.00 | 23,950.00 | 23,442.59 | 5.51% | 63,499,500 |
| Aug 25, 2025 | 24,600.00 | 24,800.00 | 22,700.00 | 22,700.00 | 22,219.07 | -6.97% | 23,429,940 |
| Aug 22, 2025 | 24,300.00 | 25,250.00 | 23,300.00 | 24,400.00 | 23,883.05 | -2.20% | 37,799,180 |
| Aug 21, 2025 | 25,350.00 | 26,200.00 | 24,050.00 | 24,950.00 | 24,421.40 | 0.20% | 34,596,910 |