Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 17,200
-350 (-1.99%)
At close: Jul 3, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 17,600.00 | 17,900.00 | 17,500.00 | 17,550.00 | 17,550.00 | 0.57% | 7,869,388 |
| Jul 1, 2026 | 17,550.00 | 17,700.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.29% | 5,070,431 |
| Jun 30, 2026 | 17,500.00 | 17,850.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.29% | 7,280,370 |
| Jun 29, 2026 | 17,150.00 | 17,700.00 | 17,100.00 | 17,450.00 | 17,450.00 | 2.35% | 7,921,472 |
| Jun 26, 2026 | 17,050.00 | 17,250.00 | 16,900.00 | 17,050.00 | 17,050.00 | -0.29% | 6,184,068 |
| Jun 25, 2026 | 17,300.00 | 17,550.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 4,288,277 |
| Jun 24, 2026 | 17,150.00 | 17,600.00 | 16,850.00 | 17,400.00 | 17,400.00 | 1.46% | 11,271,510 |
| Jun 23, 2026 | 17,900.00 | 17,900.00 | 17,100.00 | 17,150.00 | 17,150.00 | -3.38% | 14,297,060 |
| Jun 22, 2026 | 17,800.00 | 17,950.00 | 17,300.00 | 17,750.00 | 17,750.00 | 0.28% | 8,277,999 |
| Jun 19, 2026 | 18,150.00 | 18,650.00 | 17,650.00 | 17,700.00 | 17,700.00 | 0.28% | 27,889,895 |
| Jun 18, 2026 | 17,850.00 | 18,150.00 | 17,650.00 | 17,650.00 | 17,650.00 | -1.12% | 39,267,720 |
| Jun 17, 2026 | 18,050.00 | 18,300.00 | 17,650.00 | 17,850.00 | 17,850.00 | -1.11% | 11,154,100 |
| Jun 16, 2026 | 17,700.00 | 18,150.00 | 17,500.00 | 18,050.00 | 18,050.00 | 3.14% | 14,705,270 |
| Jun 15, 2026 | 17,700.00 | 17,800.00 | 17,350.00 | 17,500.00 | 17,500.00 | 0.86% | 9,624,666 |
| Jun 12, 2026 | 17,400.00 | 17,900.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.87% | 15,252,040 |
| Jun 11, 2026 | 17,300.00 | 17,650.00 | 17,150.00 | 17,200.00 | 17,200.00 | -1.71% | 7,273,230 |
| Jun 10, 2026 | 16,600.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | 6.71% | 31,646,340 |
| Jun 9, 2026 | 16,700.00 | 16,750.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.91% | 4,819,937 |
| Jun 8, 2026 | 16,000.00 | 16,650.00 | 16,000.00 | 16,550.00 | 16,550.00 | 2.16% | 11,367,700 |
| Jun 5, 2026 | 16,550.00 | 16,650.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.82% | 9,338,866 |
| Jun 4, 2026 | 16,750.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.49% | 6,650,451 |
| Jun 3, 2026 | 16,600.00 | 16,950.00 | 16,450.00 | 16,750.00 | 16,750.00 | 1.21% | 6,725,280 |
| Jun 2, 2026 | 17,500.00 | 17,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | -5.43% | 22,914,410 |
| Jun 1, 2026 | 17,250.00 | 17,700.00 | 17,150.00 | 17,500.00 | 17,500.00 | 2.34% | 7,031,432 |
| May 29, 2026 | 17,500.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.01% | 9,466,680 |
| May 28, 2026 | 17,900.00 | 18,250.00 | 17,450.00 | 17,450.00 | 17,450.00 | -2.51% | 11,067,790 |
| May 27, 2026 | 18,250.00 | 18,350.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.83% | 7,283,882 |
| May 26, 2026 | 17,900.00 | 18,550.00 | 17,900.00 | 18,050.00 | 18,050.00 | 0.84% | 13,030,243 |
| May 25, 2026 | 18,100.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 8,653,506 |
| 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 |