Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 12,900
0.00 (0.00%)
At close: Sep 23, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,900.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | - | 3,700,006 |
| Sep 22, 2026 | 12,950.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 0.39% | 3,811,731 |
| Sep 21, 2026 | 13,100.00 | 13,300.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.39% | 6,154,701 |
| Sep 18, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.39% | 5,371,822 |
| Sep 17, 2026 | 12,600.00 | 13,150.00 | 12,550.00 | 12,850.00 | 12,850.00 | 1.18% | 8,186,600 |
| Sep 16, 2026 | 12,950.00 | 13,000.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.93% | 8,916,704 |
| Sep 15, 2026 | 13,000.00 | 13,150.00 | 12,850.00 | 12,950.00 | 12,950.00 | - | 6,757,704 |
| Sep 14, 2026 | 13,350.00 | 13,450.00 | 12,750.00 | 12,950.00 | 12,950.00 | -2.26% | 11,145,974 |
| Sep 11, 2026 | 14,050.00 | 14,050.00 | 13,250.00 | 13,250.00 | 13,250.00 | -5.69% | 15,184,495 |
| Sep 10, 2026 | 14,350.00 | 14,400.00 | 14,050.00 | 14,050.00 | 14,050.00 | -2.09% | 7,920,379 |
| Sep 9, 2026 | 14,400.00 | 14,700.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.35% | 7,620,374 |
| Sep 8, 2026 | 14,550.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | -0.35% | 3,674,231 |
| Sep 7, 2026 | 14,300.00 | 14,800.00 | 14,100.00 | 14,450.00 | 14,450.00 | 1.40% | 9,118,010 |
| Sep 4, 2026 | 14,650.00 | 14,650.00 | 14,200.00 | 14,250.00 | 14,250.00 | -2.06% | 9,979,373 |
| Sep 3, 2026 | 14,700.00 | 14,900.00 | 14,550.00 | 14,550.00 | 14,550.00 | -1.02% | 6,649,036 |
| Aug 28, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 6,325,355 |
| Aug 27, 2026 | 14,700.00 | 15,150.00 | 14,450.00 | 14,800.00 | 14,800.00 | 1.72% | 11,815,288 |
| Aug 26, 2026 | 14,650.00 | 14,750.00 | 14,400.00 | 14,550.00 | 14,550.00 | -0.34% | 9,032,241 |
| Aug 25, 2026 | 15,050.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.67% | 11,778,480 |
| Aug 24, 2026 | 14,850.00 | 15,200.00 | 14,550.00 | 15,000.00 | 15,000.00 | 2.04% | 20,857,113 |
| Aug 21, 2026 | 14,150.00 | 14,850.00 | 14,150.00 | 14,700.00 | 14,700.00 | 3.89% | 11,715,180 |
| Aug 20, 2026 | 14,550.00 | 14,600.00 | 14,100.00 | 14,150.00 | 14,150.00 | -2.08% | 5,989,266 |
| Aug 19, 2026 | 14,500.00 | 14,850.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.70% | 9,205,339 |
| Aug 18, 2026 | 14,950.00 | 15,050.00 | 14,350.00 | 14,350.00 | 14,350.00 | -2.71% | 9,751,907 |
| Aug 17, 2026 | 13,900.00 | 14,900.00 | 13,800.00 | 14,750.00 | 14,750.00 | 5.73% | 17,313,007 |
| Aug 14, 2026 | 13,900.00 | 14,400.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.36% | 8,454,197 |
| Aug 13, 2026 | 14,350.00 | 14,450.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 8,467,426 |
| Aug 12, 2026 | 14,200.00 | 14,550.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 6,104,933 |
| Aug 11, 2026 | 14,350.00 | 14,550.00 | 14,150.00 | 14,200.00 | 14,200.00 | -0.35% | 6,059,945 |
| Aug 10, 2026 | 14,000.00 | 14,450.00 | 13,950.00 | 14,250.00 | 14,250.00 | 3.64% | 8,868,818 |
| Aug 7, 2026 | 13,800.00 | 14,100.00 | 13,750.00 | 13,750.00 | 13,750.00 | - | 6,574,584 |
| Aug 6, 2026 | 14,200.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,750.00 | -2.83% | 6,537,047 |
| Aug 5, 2026 | 14,100.00 | 14,600.00 | 14,100.00 | 14,150.00 | 14,150.00 | 1.43% | 10,931,228 |
| Aug 4, 2026 | 14,000.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,950.00 | - | 6,217,439 |
| Aug 3, 2026 | 13,100.00 | 14,000.00 | 13,100.00 | 13,950.00 | 13,950.00 | 6.49% | 14,001,075 |
| Jul 31, 2026 | 13,550.00 | 13,550.00 | 13,050.00 | 13,100.00 | 13,100.00 | -2.24% | 5,927,245 |
| Jul 30, 2026 | 12,950.00 | 13,500.00 | 12,900.00 | 13,400.00 | 13,400.00 | 4.28% | 7,076,021 |
| Jul 29, 2026 | 13,050.00 | 13,150.00 | 12,650.00 | 12,850.00 | 12,850.00 | -1.15% | 4,447,672 |
| Jul 28, 2026 | 12,150.00 | 13,250.00 | 12,150.00 | 13,000.00 | 13,000.00 | 2.77% | 8,902,969 |
| Jul 27, 2026 | 13,600.00 | 13,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | -6.99% | 12,310,294 |
| Jul 24, 2026 | 14,100.00 | 14,250.00 | 13,600.00 | 13,600.00 | 13,600.00 | -4.23% | 7,922,732 |
| Jul 23, 2026 | 13,950.00 | 14,500.00 | 13,300.00 | 14,200.00 | 14,200.00 | 1.79% | 11,031,745 |
| Jul 22, 2026 | 13,850.00 | 14,300.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 9,779,014 |
| Jul 21, 2026 | 14,100.00 | 14,600.00 | 13,800.00 | 13,900.00 | 13,900.00 | -2.80% | 10,122,020 |
| Jul 20, 2026 | 15,050.00 | 15,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | -6.84% | 16,373,400 |
| Jul 17, 2026 | 16,050.00 | 16,050.00 | 15,350.00 | 15,350.00 | 15,350.00 | -4.06% | 4,463,203 |
| Jul 16, 2026 | 15,850.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 1.27% | 12,829,950 |
| Jul 15, 2026 | 16,550.00 | 16,600.00 | 15,800.00 | 15,800.00 | 15,800.00 | -4.24% | 6,593,667 |
| Jul 14, 2026 | 16,300.00 | 16,700.00 | 16,100.00 | 16,500.00 | 16,500.00 | 1.85% | 6,155,718 |
| Jul 13, 2026 | 16,100.00 | 16,450.00 | 16,000.00 | 16,200.00 | 16,200.00 | 0.31% | 9,215,321 |