Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 14,700
-100 (-0.68%)
At close: Aug 28, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 16,450.00 | 16,550.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.92% | 6,169,382 |
| Jul 9, 2026 | 16,800.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.26% | 6,910,702 |
| Jul 8, 2026 | 16,750.00 | 17,100.00 | 16,550.00 | 16,850.00 | 16,850.00 | 0.60% | 7,010,809 |
| Jul 7, 2026 | 16,650.00 | 16,750.00 | 16,350.00 | 16,750.00 | 16,750.00 | 1.21% | 5,900,535 |
| Jul 6, 2026 | 17,250.00 | 17,250.00 | 16,250.00 | 16,550.00 | 16,550.00 | -3.78% | 19,783,258 |
| Jul 3, 2026 | 17,550.00 | 17,700.00 | 17,150.00 | 17,200.00 | 17,200.00 | -1.99% | 8,234,723 |
| 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 |