Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam
· Delayed Price · Currency is VND 26,300
-900 (-3.31%)
At close: Dec 5, 2025
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,300.00 | 27,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | -3.31% | 15,515,672 |
| Dec 4, 2025 | 27,300.00 | 27,700.00 | 27,100.00 | 27,200.00 | 27,200.00 | 0.55% | 11,744,869 |
| Dec 3, 2025 | 26,900.00 | 27,450.00 | 26,450.00 | 27,050.00 | 27,050.00 | 1.69% | 20,393,360 |
| Dec 2, 2025 | 26,150.00 | 26,600.00 | 25,600.00 | 26,600.00 | 26,600.00 | 1.53% | 15,802,274 |
| Dec 1, 2025 | 26,850.00 | 26,950.00 | 26,100.00 | 26,200.00 | 26,200.00 | -2.06% | 11,407,850 |
| Nov 28, 2025 | 26,050.00 | 27,400.00 | 26,000.00 | 26,750.00 | 26,750.00 | 2.88% | 25,879,691 |
| Nov 27, 2025 | 26,800.00 | 26,800.00 | 25,950.00 | 26,000.00 | 26,000.00 | -2.26% | 14,855,323 |
| Nov 26, 2025 | 25,450.00 | 27,050.00 | 25,400.00 | 26,600.00 | 26,600.00 | 5.14% | 22,949,701 |
| Nov 25, 2025 | 25,650.00 | 26,450.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.36% | 16,675,970 |
| Nov 24, 2025 | 26,550.00 | 26,550.00 | 25,650.00 | 25,650.00 | 25,650.00 | -2.47% | 15,246,360 |
| Nov 21, 2025 | 25,300.00 | 26,300.00 | 25,300.00 | 26,300.00 | 26,300.00 | 2.14% | 20,030,670 |
| Nov 20, 2025 | 26,450.00 | 26,800.00 | 25,100.00 | 25,750.00 | 25,750.00 | -1.53% | 23,619,260 |
| Nov 19, 2025 | 26,100.00 | 26,650.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.95% | 18,368,100 |
| Nov 18, 2025 | 26,650.00 | 26,850.00 | 26,100.00 | 26,400.00 | 26,400.00 | -0.56% | 15,232,530 |
| Nov 17, 2025 | 25,700.00 | 26,750.00 | 25,550.00 | 26,550.00 | 26,550.00 | 5.57% | 22,771,530 |
| Nov 14, 2025 | 24,500.00 | 25,750.00 | 24,300.00 | 25,150.00 | 25,150.00 | 2.65% | 21,018,990 |
| Nov 13, 2025 | 24,650.00 | 25,100.00 | 24,200.00 | 24,500.00 | 24,500.00 | 0.62% | 20,238,080 |
| Nov 12, 2025 | 23,000.00 | 24,350.00 | 23,000.00 | 24,350.00 | 24,350.00 | 6.80% | 17,981,930 |
| Nov 11, 2025 | 22,500.00 | 22,800.00 | 21,700.00 | 22,800.00 | 22,800.00 | 2.24% | 16,828,730 |
| Nov 10, 2025 | 22,800.00 | 23,400.00 | 22,250.00 | 22,300.00 | 22,300.00 | -2.19% | 11,543,040 |
| Nov 7, 2025 | 23,450.00 | 23,750.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.56% | 14,279,930 |
| Nov 6, 2025 | 23,000.00 | 24,100.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.74% | 17,463,780 |
| Nov 5, 2025 | 23,950.00 | 23,950.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.97% | 9,617,119 |
| Nov 4, 2025 | 21,900.00 | 23,950.00 | 21,250.00 | 23,950.00 | 23,950.00 | 6.92% | 33,904,830 |
| Nov 3, 2025 | 24,400.00 | 24,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -6.86% | 29,510,880 |
| Oct 31, 2025 | 24,450.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.43% | 16,608,500 |
| Oct 30, 2025 | 25,100.00 | 25,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | -2.59% | 17,888,640 |
| Oct 29, 2025 | 25,200.00 | 25,750.00 | 25,000.00 | 25,050.00 | 25,050.00 | 0.20% | 10,057,900 |
| Oct 28, 2025 | 24,200.00 | 25,200.00 | 23,550.00 | 25,000.00 | 25,000.00 | 0.60% | 26,070,910 |
| Oct 27, 2025 | 26,900.00 | 27,150.00 | 24,850.00 | 24,850.00 | 24,850.00 | -6.93% | 28,568,230 |
| Oct 24, 2025 | 27,400.00 | 27,550.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.91% | 25,421,780 |
| Oct 23, 2025 | 27,900.00 | 28,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 26,793,390 |
| Oct 22, 2025 | 27,550.00 | 27,750.00 | 25,800.00 | 27,600.00 | 27,600.00 | 2.22% | 33,469,020 |
| Oct 21, 2025 | 28,000.00 | 28,250.00 | 26,500.00 | 27,000.00 | 27,000.00 | -4.42% | 53,042,180 |
| Oct 20, 2025 | 29,900.00 | 30,800.00 | 28,250.00 | 28,250.00 | 28,250.00 | -6.92% | 38,976,750 |
| Oct 17, 2025 | 30,000.00 | 31,350.00 | 29,750.00 | 30,350.00 | 30,350.00 | 1.17% | 35,514,270 |
| Oct 16, 2025 | 30,500.00 | 31,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.99% | 22,487,030 |
| Oct 15, 2025 | 29,750.00 | 30,500.00 | 28,900.00 | 30,300.00 | 30,300.00 | 1.85% | 29,868,820 |
| Oct 14, 2025 | 30,300.00 | 30,600.00 | 28,950.00 | 29,750.00 | 29,750.00 | 3.84% | 34,030,850 |
| Oct 13, 2025 | 26,450.00 | 28,650.00 | 26,000.00 | 28,650.00 | 28,650.00 | 6.90% | 47,227,030 |
| Oct 10, 2025 | 26,200.00 | 27,750.00 | 26,200.00 | 26,800.00 | 26,800.00 | 3.28% | 37,634,770 |
| Oct 9, 2025 | 25,600.00 | 26,400.00 | 25,450.00 | 25,950.00 | 25,950.00 | 1.96% | 16,713,210 |
| Oct 8, 2025 | 25,400.00 | 25,750.00 | 24,650.00 | 25,450.00 | 25,450.00 | 1.39% | 20,806,990 |
| Oct 7, 2025 | 26,150.00 | 26,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | -3.46% | 20,867,240 |
| Oct 6, 2025 | 24,900.00 | 26,200.00 | 24,650.00 | 26,000.00 | 26,000.00 | 6.12% | 21,487,970 |
| Oct 3, 2025 | 24,250.00 | 25,400.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.41% | 25,477,920 |
| Oct 2, 2025 | 26,000.00 | 26,050.00 | 24,600.00 | 24,600.00 | 24,600.00 | -4.84% | 23,160,180 |
| Oct 1, 2025 | 25,800.00 | 26,250.00 | 25,450.00 | 25,850.00 | 25,850.00 | 1.37% | 16,289,800 |
| Sep 30, 2025 | 26,650.00 | 26,900.00 | 24,950.00 | 25,500.00 | 25,500.00 | -4.85% | 59,216,930 |
| Sep 29, 2025 | 26,650.00 | 27,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.19% | 25,121,260 |
| Sep 26, 2025 | 26,950.00 | 27,450.00 | 26,400.00 | 26,850.00 | 26,850.00 | 2.87% | 49,249,110 |
| Sep 25, 2025 | 25,150.00 | 26,100.00 | 25,050.00 | 26,100.00 | 26,100.00 | 6.97% | 23,732,130 |
| Sep 24, 2025 | 22,850.00 | 24,400.00 | 22,350.00 | 24,400.00 | 24,400.00 | 6.78% | 51,566,030 |
| Sep 23, 2025 | 23,600.00 | 23,850.00 | 22,800.00 | 22,850.00 | 22,850.00 | -3.18% | 15,112,380 |
| Sep 22, 2025 | 23,600.00 | 24,200.00 | 23,100.00 | 23,600.00 | 23,600.00 | 0.64% | 30,040,900 |
| Sep 19, 2025 | 23,200.00 | 24,200.00 | 22,950.00 | 23,450.00 | 23,450.00 | 2.18% | 27,747,140 |
| Sep 18, 2025 | 22,300.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,950.00 | 3.61% | 26,970,890 |
| Sep 17, 2025 | 22,850.00 | 23,150.00 | 22,000.00 | 22,150.00 | 22,150.00 | -3.70% | 25,759,710 |
| Sep 16, 2025 | 23,900.00 | 24,300.00 | 22,850.00 | 23,000.00 | 23,000.00 | -2.75% | 37,018,270 |
| Sep 15, 2025 | 24,450.00 | 24,450.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.05% | 27,425,560 |
| Sep 12, 2025 | 23,700.00 | 24,700.00 | 23,450.00 | 23,900.00 | 23,900.00 | 1.27% | 47,136,180 |
| Sep 11, 2025 | 22,650.00 | 23,800.00 | 21,550.00 | 23,600.00 | 23,100.00 | 4.19% | 31,512,860 |
| Sep 10, 2025 | 22,500.00 | 23,550.00 | 21,900.00 | 22,650.00 | 22,170.13 | 1.57% | 26,351,690 |
| Sep 9, 2025 | 21,600.00 | 22,350.00 | 20,950.00 | 22,300.00 | 21,827.54 | 3.24% | 22,630,150 |
| Sep 8, 2025 | 23,200.00 | 23,350.00 | 21,600.00 | 21,600.00 | 21,142.37 | -6.90% | 39,438,590 |
| Sep 5, 2025 | 24,200.00 | 24,800.00 | 23,200.00 | 23,200.00 | 22,708.47 | -2.52% | 34,134,660 |
| Sep 4, 2025 | 24,550.00 | 24,950.00 | 23,650.00 | 23,800.00 | 23,295.76 | -1.04% | 23,291,670 |
| Sep 3, 2025 | 22,650.00 | 24,050.00 | 22,650.00 | 24,050.00 | 23,540.47 | 6.89% | 29,413,950 |
| Aug 29, 2025 | 23,000.00 | 23,400.00 | 22,450.00 | 22,500.00 | 22,023.31 | -2.60% | 45,479,500 |
| Aug 28, 2025 | 22,600.00 | 23,600.00 | 22,300.00 | 23,100.00 | 22,610.59 | 2.21% | 24,667,930 |
| Aug 27, 2025 | 24,000.00 | 24,500.00 | 22,600.00 | 22,600.00 | 22,121.19 | -5.64% | 32,092,140 |
| Aug 26, 2025 | 21,150.00 | 23,950.00 | 21,150.00 | 23,950.00 | 23,442.58 | 5.51% | 63,499,500 |
| Aug 25, 2025 | 24,600.00 | 24,800.00 | 22,700.00 | 22,700.00 | 22,219.07 | -6.97% | 23,429,940 |
| Aug 22, 2025 | 24,300.00 | 25,250.00 | 23,300.00 | 24,400.00 | 23,883.05 | -2.20% | 37,799,180 |
| Aug 21, 2025 | 25,350.00 | 26,200.00 | 24,050.00 | 24,950.00 | 24,421.40 | 0.20% | 34,596,910 |
| Aug 20, 2025 | 26,500.00 | 26,900.00 | 24,400.00 | 24,900.00 | 24,372.46 | -4.96% | 59,504,760 |
| Aug 19, 2025 | 24,500.00 | 26,200.00 | 24,400.00 | 26,200.00 | 25,644.92 | 6.94% | 43,336,140 |
| Aug 18, 2025 | 25,000.00 | 25,600.00 | 24,000.00 | 24,500.00 | 23,980.93 | -0.81% | 29,462,530 |
| Aug 15, 2025 | 23,350.00 | 24,950.00 | 22,800.00 | 24,700.00 | 24,176.69 | 5.78% | 73,946,660 |
| Aug 14, 2025 | 23,350.00 | 23,350.00 | 22,200.00 | 23,350.00 | 22,855.30 | 6.86% | 54,780,530 |
| Aug 13, 2025 | 21,850.00 | 21,850.00 | 21,800.00 | 21,850.00 | 21,387.08 | 6.85% | 12,378,760 |
| Aug 12, 2025 | 19,800.00 | 20,450.00 | 18,650.00 | 20,450.00 | 20,016.74 | 6.79% | 72,794,710 |
| Aug 11, 2025 | 19,100.00 | 19,150.00 | 18,800.00 | 19,150.00 | 18,744.28 | 6.98% | 33,175,600 |
| Aug 8, 2025 | 17,500.00 | 17,900.00 | 17,400.00 | 17,900.00 | 17,520.76 | 6.87% | 43,817,550 |
| Aug 7, 2025 | 15,950.00 | 16,750.00 | 15,750.00 | 16,750.00 | 16,395.13 | 6.69% | 50,853,480 |
| Aug 6, 2025 | 15,800.00 | 16,150.00 | 15,350.00 | 15,700.00 | 15,367.37 | 1.62% | 24,870,830 |
| Aug 5, 2025 | 15,350.00 | 15,850.00 | 14,950.00 | 15,450.00 | 15,122.67 | 3.91% | 58,367,200 |
| Aug 4, 2025 | 14,473.68 | 15,043.86 | 14,385.97 | 14,868.42 | 14,553.41 | 2.73% | 37,904,418 |
| Aug 1, 2025 | 14,473.68 | 15,000.00 | 14,166.67 | 14,473.68 | 14,167.04 | 0.92% | 28,199,723 |
| Jul 31, 2025 | 14,824.56 | 14,824.56 | 13,947.37 | 14,342.11 | 14,038.25 | -2.97% | 43,870,607 |
| Jul 30, 2025 | 14,473.68 | 14,780.70 | 14,210.53 | 14,780.70 | 14,467.55 | 2.74% | 32,090,554 |
| Jul 29, 2025 | 15,964.91 | 15,964.91 | 14,385.97 | 14,385.97 | 14,081.18 | -6.82% | 72,244,923 |
| Jul 28, 2025 | 14,649.12 | 15,438.60 | 14,649.12 | 15,438.60 | 15,111.51 | 6.99% | 58,600,810 |
| Jul 25, 2025 | 14,298.25 | 14,473.68 | 14,210.53 | 14,429.83 | 14,124.11 | 1.54% | 26,681,950 |
| Jul 24, 2025 | 13,991.23 | 14,342.11 | 13,903.51 | 14,210.53 | 13,909.46 | 1.89% | 25,313,357 |
| Jul 23, 2025 | 14,122.81 | 14,342.11 | 13,903.51 | 13,947.37 | 13,651.87 | -0.31% | 28,656,760 |
| Jul 22, 2025 | 13,684.21 | 14,035.09 | 13,552.63 | 13,991.23 | 13,694.80 | 1.59% | 23,517,618 |
| Jul 21, 2025 | 14,342.11 | 14,429.83 | 13,771.93 | 13,771.93 | 13,480.15 | -3.68% | 38,680,495 |
| Jul 18, 2025 | 14,298.25 | 14,780.70 | 14,210.53 | 14,298.25 | 13,995.32 | 2.52% | 49,126,680 |
| Jul 17, 2025 | 13,771.93 | 14,298.25 | 13,728.07 | 13,947.37 | 13,651.87 | 2.25% | 48,028,689 |