Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 18,000
+400 (2.27%)
At close: May 22, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17,650.00 | 18,000.00 | 17,450.00 | 18,000.00 | 18,000.00 | 2.27% | 14,328,427 |
| May 21, 2026 | 17,800.00 | 17,950.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.85% | 8,761,523 |
| May 20, 2026 | 18,600.00 | 18,750.00 | 17,400.00 | 17,750.00 | 17,750.00 | -5.08% | 41,132,210 |
| May 19, 2026 | 19,150.00 | 19,250.00 | 18,650.00 | 18,700.00 | 18,700.00 | -1.32% | 18,131,500 |
| May 18, 2026 | 19,000.00 | 19,350.00 | 18,800.00 | 18,950.00 | 18,950.00 | -0.79% | 13,959,820 |
| May 15, 2026 | 19,200.00 | 19,400.00 | 18,900.00 | 19,100.00 | 19,100.00 | -0.26% | 19,695,920 |
| May 14, 2026 | 19,200.00 | 19,550.00 | 18,900.00 | 19,150.00 | 19,150.00 | - | 14,483,620 |
| May 13, 2026 | 19,600.00 | 19,850.00 | 18,900.00 | 19,150.00 | 19,150.00 | -2.30% | 29,836,100 |
| May 12, 2026 | 20,000.00 | 20,350.00 | 19,450.00 | 19,600.00 | 19,600.00 | -0.51% | 27,780,690 |
| May 11, 2026 | 18,500.00 | 19,700.00 | 18,300.00 | 19,700.00 | 19,700.00 | 6.78% | 49,697,254 |
| May 8, 2026 | 18,600.00 | 18,750.00 | 18,350.00 | 18,450.00 | 18,450.00 | -0.81% | 12,629,660 |
| May 7, 2026 | 19,000.00 | 19,400.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.06% | 15,867,730 |
| May 6, 2026 | 18,550.00 | 18,900.00 | 18,450.00 | 18,800.00 | 18,800.00 | 1.90% | 7,678,891 |
| May 5, 2026 | 19,000.00 | 19,150.00 | 18,250.00 | 18,450.00 | 18,450.00 | -3.15% | 21,082,690 |
| May 4, 2026 | 19,600.00 | 19,900.00 | 19,050.00 | 19,050.00 | 19,050.00 | -1.30% | 17,209,600 |
| Apr 29, 2026 | 19,100.00 | 19,650.00 | 18,900.00 | 19,300.00 | 19,300.00 | 1.58% | 23,618,914 |
| Apr 28, 2026 | 19,100.00 | 19,350.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.33% | 15,121,318 |
| Apr 24, 2026 | 18,900.00 | 19,150.00 | 18,350.00 | 18,750.00 | 18,750.00 | -0.53% | 12,532,747 |
| Apr 23, 2026 | 19,150.00 | 19,150.00 | 18,100.00 | 18,850.00 | 18,850.00 | -0.79% | 20,652,219 |
| Apr 22, 2026 | 18,600.00 | 19,300.00 | 18,600.00 | 19,000.00 | 19,000.00 | 2.15% | 16,734,906 |
| Apr 21, 2026 | 19,000.00 | 19,400.00 | 18,500.00 | 18,600.00 | 18,600.00 | -2.11% | 21,663,910 |
| Apr 20, 2026 | 19,050.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | - | 10,701,290 |
| Apr 17, 2026 | 19,750.00 | 19,750.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.56% | 14,885,553 |
| Apr 16, 2026 | 19,400.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 0.52% | 27,508,844 |
| Apr 15, 2026 | 19,900.00 | 20,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.77% | 32,624,979 |
| Apr 14, 2026 | 20,500.00 | 20,800.00 | 19,650.00 | 19,750.00 | 19,750.00 | -0.25% | 32,301,955 |
| Apr 13, 2026 | 18,700.00 | 19,800.00 | 18,700.00 | 19,800.00 | 19,800.00 | 6.74% | 42,752,520 |
| Apr 10, 2026 | 19,250.00 | 19,250.00 | 18,450.00 | 18,550.00 | 18,550.00 | -1.85% | 22,473,061 |
| Apr 9, 2026 | 18,700.00 | 19,450.00 | 18,400.00 | 18,900.00 | 18,900.00 | 0.53% | 29,115,224 |
| Apr 8, 2026 | 18,450.00 | 19,100.00 | 18,100.00 | 18,800.00 | 18,800.00 | 5.03% | 30,057,718 |
| Apr 7, 2026 | 17,650.00 | 17,950.00 | 17,400.00 | 17,900.00 | 17,900.00 | 2.87% | 8,786,930 |
| Apr 6, 2026 | 17,950.00 | 18,450.00 | 17,400.00 | 17,400.00 | 17,400.00 | -3.33% | 13,276,330 |
| Apr 3, 2026 | 18,400.00 | 18,900.00 | 17,800.00 | 18,000.00 | 18,000.00 | -2.70% | 22,165,712 |
| Apr 2, 2026 | 18,150.00 | 18,750.00 | 18,100.00 | 18,500.00 | 18,500.00 | 0.82% | 16,791,934 |
| Apr 1, 2026 | 19,200.00 | 19,200.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.34% | 19,636,860 |
| Mar 31, 2026 | 18,600.00 | 19,100.00 | 18,500.00 | 18,600.00 | 18,600.00 | 1.64% | 17,999,124 |
| Mar 30, 2026 | 18,600.00 | 18,900.00 | 18,200.00 | 18,300.00 | 18,300.00 | -4.19% | 21,713,046 |
| Mar 27, 2026 | 18,200.00 | 19,150.00 | 18,050.00 | 19,100.00 | 19,100.00 | 4.95% | 32,533,927 |
| Mar 26, 2026 | 18,500.00 | 18,600.00 | 18,000.00 | 18,200.00 | 18,200.00 | 2.25% | 29,691,670 |
| Mar 25, 2026 | 17,100.00 | 17,800.00 | 16,800.00 | 17,800.00 | 17,800.00 | 6.91% | 28,516,440 |
| Mar 24, 2026 | 16,100.00 | 16,650.00 | 16,050.00 | 16,650.00 | 16,650.00 | 6.73% | 13,493,010 |
| Mar 23, 2026 | 16,200.00 | 16,300.00 | 15,400.00 | 15,600.00 | 15,600.00 | -4.29% | 13,009,750 |
| 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 |