Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 15,600
-700 (-4.29%)
At close: Mar 23, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16,750.00 | 16,850.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.69% | 6,999,028 |
| Mar 19, 2026 | 16,100.00 | 17,200.00 | 16,100.00 | 16,750.00 | 16,750.00 | 2.13% | 12,165,030 |
| Mar 18, 2026 | 16,400.00 | 16,750.00 | 16,000.00 | 16,400.00 | 16,400.00 | 0.61% | 8,651,812 |
| Mar 17, 2026 | 17,050.00 | 17,150.00 | 16,300.00 | 16,300.00 | 16,300.00 | -4.12% | 13,348,460 |
| Mar 16, 2026 | 17,050.00 | 17,500.00 | 16,650.00 | 17,000.00 | 17,000.00 | 2.10% | 14,628,020 |
| Mar 13, 2026 | 15,900.00 | 16,950.00 | 15,900.00 | 16,650.00 | 16,650.00 | 2.78% | 14,778,810 |
| Mar 12, 2026 | 15,700.00 | 16,450.00 | 15,700.00 | 16,200.00 | 16,200.00 | 2.53% | 12,473,520 |
| Mar 11, 2026 | 14,850.00 | 15,800.00 | 14,850.00 | 15,800.00 | 15,800.00 | 6.76% | 15,629,290 |
| Mar 10, 2026 | 15,300.00 | 15,500.00 | 14,550.00 | 14,800.00 | 14,800.00 | -2.31% | 15,885,570 |
| Mar 9, 2026 | 15,150.00 | 15,600.00 | 15,150.00 | 15,150.00 | 15,150.00 | -6.77% | 6,122,936 |
| Mar 6, 2026 | 16,350.00 | 16,500.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.31% | 10,090,230 |
| Mar 5, 2026 | 16,050.00 | 16,650.00 | 16,000.00 | 16,200.00 | 16,200.00 | 2.86% | 12,311,240 |
| Mar 4, 2026 | 16,200.00 | 16,650.00 | 15,350.00 | 15,750.00 | 15,750.00 | -3.37% | 14,931,070 |
| Mar 3, 2026 | 16,550.00 | 16,900.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.91% | 15,939,160 |
| Mar 2, 2026 | 17,000.00 | 17,200.00 | 16,450.00 | 16,450.00 | 16,450.00 | -6.80% | 27,693,750 |
| Feb 27, 2026 | 18,150.00 | 18,150.00 | 17,200.00 | 17,650.00 | 17,650.00 | -2.75% | 14,350,020 |
| Feb 26, 2026 | 18,200.00 | 18,550.00 | 18,100.00 | 18,150.00 | 18,150.00 | -0.27% | 8,816,124 |
| Feb 25, 2026 | 18,550.00 | 18,650.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.62% | 10,627,070 |
| Feb 24, 2026 | 18,650.00 | 18,700.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.80% | 8,528,968 |
| Feb 23, 2026 | 18,200.00 | 19,000.00 | 18,100.00 | 18,650.00 | 18,650.00 | 4.19% | 14,302,168 |
| Feb 13, 2026 | 17,750.00 | 18,450.00 | 17,650.00 | 17,900.00 | 17,900.00 | 1.13% | 10,730,747 |
| Feb 12, 2026 | 17,950.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 3,498,828 |
| Feb 11, 2026 | 17,100.00 | 18,150.00 | 17,100.00 | 17,800.00 | 17,800.00 | 4.40% | 11,329,860 |
| Feb 10, 2026 | 17,000.00 | 17,300.00 | 16,900.00 | 17,050.00 | 17,050.00 | 0.29% | 7,024,323 |
| Feb 9, 2026 | 17,200.00 | 17,400.00 | 16,950.00 | 17,000.00 | 17,000.00 | -0.58% | 6,289,892 |
| Feb 6, 2026 | 17,900.00 | 18,000.00 | 17,100.00 | 17,100.00 | 17,100.00 | -5.52% | 14,757,910 |
| Feb 5, 2026 | 18,500.00 | 18,850.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 12,176,660 |
| Feb 4, 2026 | 18,300.00 | 18,750.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.82% | 10,347,760 |
| Feb 3, 2026 | 18,450.00 | 18,750.00 | 18,150.00 | 18,250.00 | 18,250.00 | 0.27% | 12,496,090 |
| Feb 2, 2026 | 18,500.00 | 18,750.00 | 18,050.00 | 18,200.00 | 18,200.00 | -1.36% | 9,432,438 |
| Jan 30, 2026 | 18,200.00 | 18,800.00 | 18,200.00 | 18,450.00 | 18,450.00 | 2.22% | 17,066,921 |
| Jan 29, 2026 | 18,650.00 | 18,800.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.10% | 8,717,900 |
| Jan 28, 2026 | 17,350.00 | 18,450.00 | 16,900.00 | 18,250.00 | 18,250.00 | 5.80% | 19,129,260 |
| Jan 27, 2026 | 18,050.00 | 18,200.00 | 17,250.00 | 17,250.00 | 17,250.00 | -3.90% | 13,301,183 |
| Jan 26, 2026 | 18,700.00 | 19,000.00 | 17,800.00 | 17,950.00 | 17,950.00 | -3.49% | 13,790,600 |
| Jan 23, 2026 | 19,450.00 | 19,450.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.87% | 18,663,200 |
| Jan 22, 2026 | 18,000.00 | 19,150.00 | 17,900.00 | 19,150.00 | 19,150.00 | 6.98% | 17,837,500 |
| Jan 21, 2026 | 18,450.00 | 18,800.00 | 17,750.00 | 17,900.00 | 17,900.00 | -3.24% | 16,398,909 |
| Jan 20, 2026 | 19,050.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 13,659,640 |
| Jan 19, 2026 | 18,400.00 | 19,250.00 | 18,400.00 | 18,900.00 | 18,900.00 | 1.34% | 15,238,080 |
| 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 |