Ho Chi Minh City Infrastructure Investment JSC (HOSE:CII)
Vietnam
· Delayed Price · Currency is VND 16,200
+450 (2.86%)
At close: Mar 5, 2026
HOSE:CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,350.00 | 16,500.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.31% | 10,090,230 |
| Mar 5, 2026 | 16,050.00 | 16,650.00 | 16,000.00 | 16,200.00 | 16,200.00 | 2.86% | 12,311,240 |
| Mar 4, 2026 | 16,200.00 | 16,650.00 | 15,350.00 | 15,750.00 | 15,750.00 | -3.37% | 14,931,070 |
| Mar 3, 2026 | 16,550.00 | 16,900.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.91% | 15,939,160 |
| Mar 2, 2026 | 17,000.00 | 17,200.00 | 16,450.00 | 16,450.00 | 16,450.00 | -6.80% | 27,693,750 |
| Feb 27, 2026 | 18,150.00 | 18,150.00 | 17,200.00 | 17,650.00 | 17,650.00 | -2.75% | 14,350,020 |
| Feb 26, 2026 | 18,200.00 | 18,550.00 | 18,100.00 | 18,150.00 | 18,150.00 | -0.27% | 8,816,124 |
| Feb 25, 2026 | 18,550.00 | 18,650.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.62% | 10,627,070 |
| Feb 24, 2026 | 18,650.00 | 18,700.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.80% | 8,528,968 |
| Feb 23, 2026 | 18,200.00 | 19,000.00 | 18,100.00 | 18,650.00 | 18,650.00 | 4.19% | 14,302,168 |
| Feb 13, 2026 | 17,750.00 | 18,450.00 | 17,650.00 | 17,900.00 | 17,900.00 | 1.13% | 10,730,747 |
| Feb 12, 2026 | 17,950.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 3,498,828 |
| Feb 11, 2026 | 17,100.00 | 18,150.00 | 17,100.00 | 17,800.00 | 17,800.00 | 4.40% | 11,329,860 |
| Feb 10, 2026 | 17,000.00 | 17,300.00 | 16,900.00 | 17,050.00 | 17,050.00 | 0.29% | 7,024,323 |
| Feb 9, 2026 | 17,200.00 | 17,400.00 | 16,950.00 | 17,000.00 | 17,000.00 | -0.58% | 6,289,892 |
| Feb 6, 2026 | 17,900.00 | 18,000.00 | 17,100.00 | 17,100.00 | 17,100.00 | -5.52% | 14,757,910 |
| Feb 5, 2026 | 18,500.00 | 18,850.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 12,176,660 |
| Feb 4, 2026 | 18,300.00 | 18,750.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.82% | 10,347,760 |
| Feb 3, 2026 | 18,450.00 | 18,750.00 | 18,150.00 | 18,250.00 | 18,250.00 | 0.27% | 12,496,090 |
| Feb 2, 2026 | 18,500.00 | 18,750.00 | 18,050.00 | 18,200.00 | 18,200.00 | -1.36% | 9,432,438 |
| Jan 30, 2026 | 18,200.00 | 18,800.00 | 18,200.00 | 18,450.00 | 18,450.00 | 2.22% | 17,066,921 |
| Jan 29, 2026 | 18,650.00 | 18,800.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.10% | 8,717,900 |
| Jan 28, 2026 | 17,350.00 | 18,450.00 | 16,900.00 | 18,250.00 | 18,250.00 | 5.80% | 19,129,260 |
| Jan 27, 2026 | 18,050.00 | 18,200.00 | 17,250.00 | 17,250.00 | 17,250.00 | -3.90% | 13,301,183 |
| Jan 26, 2026 | 18,700.00 | 19,000.00 | 17,800.00 | 17,950.00 | 17,950.00 | -3.49% | 13,790,600 |
| Jan 23, 2026 | 19,450.00 | 19,450.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.87% | 18,663,200 |
| Jan 22, 2026 | 18,000.00 | 19,150.00 | 17,900.00 | 19,150.00 | 19,150.00 | 6.98% | 17,837,500 |
| Jan 21, 2026 | 18,450.00 | 18,800.00 | 17,750.00 | 17,900.00 | 17,900.00 | -3.24% | 16,398,909 |
| Jan 20, 2026 | 19,050.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 13,659,640 |
| Jan 19, 2026 | 18,400.00 | 19,250.00 | 18,400.00 | 18,900.00 | 18,900.00 | 1.34% | 15,238,080 |
| Jan 16, 2026 | 19,350.00 | 19,350.00 | 18,600.00 | 18,650.00 | 18,650.00 | -2.10% | 15,909,140 |
| Jan 15, 2026 | 18,550.00 | 19,300.00 | 18,450.00 | 19,050.00 | 19,050.00 | 2.70% | 17,521,777 |
| Jan 14, 2026 | 19,050.00 | 19,500.00 | 18,550.00 | 18,550.00 | 18,550.00 | -2.62% | 21,328,600 |
| Jan 13, 2026 | 19,300.00 | 19,800.00 | 18,900.00 | 19,050.00 | 19,050.00 | 1.33% | 21,418,472 |
| Jan 12, 2026 | 18,150.00 | 19,350.00 | 17,450.00 | 18,800.00 | 18,800.00 | 2.45% | 27,600,385 |
| Jan 9, 2026 | 19,800.00 | 19,950.00 | 18,350.00 | 18,350.00 | 18,350.00 | -6.85% | 47,299,168 |
| Jan 8, 2026 | 20,300.00 | 20,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.25% | 20,571,227 |
| Jan 7, 2026 | 20,050.00 | 20,450.00 | 19,500.00 | 19,950.00 | 19,950.00 | 0.25% | 19,271,300 |
| Jan 6, 2026 | 21,300.00 | 21,500.00 | 19,850.00 | 19,900.00 | 19,900.00 | -5.24% | 26,623,892 |
| Jan 5, 2026 | 20,950.00 | 21,800.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.48% | 17,510,852 |
| Dec 31, 2025 | 21,900.00 | 22,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | -4.57% | 28,507,030 |
| Dec 30, 2025 | 22,800.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,900.00 | -3.95% | 12,234,900 |
| Dec 29, 2025 | 22,750.00 | 22,950.00 | 22,250.00 | 22,800.00 | 22,800.00 | 0.88% | 8,255,478 |
| Dec 26, 2025 | 22,400.00 | 22,950.00 | 21,500.00 | 22,600.00 | 22,600.00 | 0.44% | 22,916,214 |
| Dec 25, 2025 | 23,400.00 | 23,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -3.23% | 18,341,230 |
| Dec 24, 2025 | 23,700.00 | 24,000.00 | 23,150.00 | 23,250.00 | 23,250.00 | -1.27% | 11,708,290 |
| Dec 23, 2025 | 24,350.00 | 24,800.00 | 23,550.00 | 23,550.00 | 23,550.00 | -2.48% | 15,349,990 |
| Dec 22, 2025 | 23,650.00 | 24,400.00 | 23,650.00 | 24,150.00 | 24,150.00 | 2.99% | 11,211,000 |
| Dec 19, 2025 | 23,500.00 | 23,700.00 | 23,150.00 | 23,450.00 | 23,450.00 | - | 9,366,327 |
| Dec 18, 2025 | 23,450.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | - | 7,841,534 |
| Dec 17, 2025 | 24,250.00 | 24,250.00 | 23,450.00 | 23,450.00 | 23,450.00 | -3.30% | 10,742,145 |
| Dec 16, 2025 | 22,700.00 | 24,250.00 | 22,200.00 | 24,250.00 | 24,250.00 | 6.83% | 20,016,505 |
| Dec 15, 2025 | 23,300.00 | 23,600.00 | 22,300.00 | 22,700.00 | 22,700.00 | -2.99% | 15,081,430 |
| Dec 12, 2025 | 25,250.00 | 25,350.00 | 23,400.00 | 23,400.00 | 23,400.00 | -6.96% | 25,033,500 |
| Dec 11, 2025 | 25,600.00 | 25,750.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.98% | 11,842,355 |
| Dec 10, 2025 | 26,450.00 | 26,500.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.97% | 12,874,497 |
| Dec 9, 2025 | 26,550.00 | 26,600.00 | 25,550.00 | 26,450.00 | 26,450.00 | -0.38% | 14,540,117 |
| Dec 8, 2025 | 26,250.00 | 26,750.00 | 25,800.00 | 26,550.00 | 26,550.00 | 0.95% | 15,596,810 |
| 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 |