Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 13,600
-600 (-4.23%)
At close: Jul 24, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |