Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam · Delayed Price · Currency is VND 12,150
-150 (-1.22%)
At close: Oct 13, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.22% | 5,120,447 |
| Oct 12, 2026 | 12,050.00 | 12,500.00 | 12,050.00 | 12,300.00 | 12,300.00 | 2.93% | 7,139,697 |
| Oct 9, 2026 | 11,600.00 | 12,300.00 | 11,450.00 | 11,950.00 | 11,950.00 | 2.14% | 9,577,503 |
| Oct 8, 2026 | 12,100.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 5,401,355 |
| Oct 7, 2026 | 12,450.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.83% | 4,330,534 |
| Oct 6, 2026 | 11,800.00 | 12,350.00 | 11,350.00 | 12,350.00 | 12,350.00 | 5.11% | 11,917,257 |
| Oct 5, 2026 | 11,700.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | - | 4,848,960 |
| Oct 2, 2026 | 12,250.00 | 12,350.00 | 11,750.00 | 11,750.00 | 11,750.00 | -4.08% | 8,531,099 |
| Oct 1, 2026 | 12,450.00 | 12,450.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.82% | 6,280,832 |
| Sep 30, 2026 | 12,400.00 | 12,600.00 | 12,150.00 | 12,150.00 | 12,150.00 | -2.02% | 10,441,598 |
| Sep 29, 2026 | 12,150.00 | 12,700.00 | 12,150.00 | 12,400.00 | 12,400.00 | 1.22% | 6,226,277 |
| Sep 28, 2026 | 12,600.00 | 12,700.00 | 11,950.00 | 12,250.00 | 12,250.00 | -2.78% | 9,469,468 |
| Sep 25, 2026 | 12,650.00 | 12,850.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.40% | 4,740,461 |
| Sep 24, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.94% | 5,862,742 |
| 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 |