Tuesday, February 25, 2025 6:13:54 AM - Markets open
VN-INDEX 1,304.56 +7.81/+0.60%
HNX-INDEX 238.49 +0.92/+0.39%
UPCOM-INDEX 100.21 -0.40/-0.40%
Ho Chi Minh City Infrastructure Investment Joint Stock Company (CII : HOSE)
Industrials : Heavy Construction
13.75 -0.70/-4.84%
3:04:58 PM
Closing price on 4/19/2018
32.00 -1.15/-3.47%
Open 33.15
High 33.15
Low 31.90
Volume 479,460
Split-adjusted Price 27.36

Create Alert at: 12 14 15 ...
CII Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/19/2018 -1.15 / -3.47% 33.15 33.15 31.90 32.00 32.52 27.36 479,460
4/18/2018 +0.75 / +2.31% 32.40 33.60 32.40 33.15 33.02 28.34 1,226,900
4/17/2018 0.00 / 0.00% 31.90 32.40 31.90 32.40 32.12 27.70 380,220
4/16/2018 0.00 / 0.00% 32.40 32.40 31.80 32.40 32.24 27.70 403,610
4/13/2018 -0.05 / -0.15% 32.15 32.50 31.50 32.40 32.08 27.70 341,580
4/12/2018 +0.05 / +0.15% 32.40 32.45 31.70 32.45 32.23 27.74 355,580
4/11/2018 -0.40 / -1.22% 32.50 32.90 31.75 32.40 32.39 27.70 974,600
4/10/2018 -0.60 / -1.80% 33.45 33.45 32.40 32.80 32.92 28.04 581,670
4/9/2018 -0.20 / -0.60% 33.00 33.40 32.75 33.40 33.17 28.55 718,830
4/6/2018 -0.05 / -0.15% 34.00 34.95 33.20 33.60 34.39 28.72 1,824,650
4/5/2018 +2.20 / +7.00% 32.20 33.65 32.20 33.65 33.23 28.77 2,616,800
4/4/2018 +2.05 / +6.97% 29.40 31.45 29.40 31.45 31.16 26.89 1,705,520
4/3/2018 -0.80 / -2.65% 29.90 30.50 29.40 29.40 29.75 25.13 918,870
4/2/2018 -0.75 / -2.42% 30.95 31.20 30.20 30.20 30.72 25.82 788,250
3/30/2018 +0.10 / +0.32% 30.65 30.95 30.55 30.95 30.66 26.46 236,460
3/29/2018 +0.15 / +0.49% 30.80 30.85 30.30 30.85 30.66 26.37 840,180
3/28/2018 +0.10 / +0.33% 31.00 31.35 30.60 30.70 31.01 26.25 938,630
3/27/2018 -0.80 / -2.55% 31.40 31.50 30.55 30.60 30.94 26.16 778,670
3/26/2018 -0.35 / -1.10% 31.30 31.60 31.05 31.40 31.30 26.84 1,477,580
3/23/2018 -0.15 / -0.47% 30.90 31.75 30.00 31.75 31.14 27.14 1,198,820
3/22/2018 +0.40 / +1.27% 31.70 32.20 31.60 31.90 31.98 27.27 447,340
3/21/2018 -0.75 / -2.33% 32.25 32.75 31.40 31.50 32.06 26.93 1,147,590
3/20/2018 -0.75 / -2.27% 32.50 32.80 32.10 32.25 32.43 27.57 721,090
3/19/2018 +0.50 / +1.54% 33.30 33.40 32.90 33.00 33.17 28.21 573,920
3/16/2018 -1.25 / -3.70% 33.80 33.95 32.50 32.50 32.80 27.78 1,448,350
3/15/2018 +0.75 / +2.27% 33.00 33.75 32.70 33.75 33.30 28.85 788,830
3/14/2018 -0.15 / -0.45% 33.15 33.50 32.40 33.00 32.90 28.21 1,368,820
3/13/2018 -1.05 / -3.07% 34.20 34.25 33.10 33.15 33.63 28.34 1,271,980
3/12/2018 -0.10 / -0.29% 34.50 34.60 34.00 34.20 34.18 29.24 875,390
3/9/2018 -0.80 / -2.28% 35.40 35.40 34.00 34.30 34.47 29.32 1,042,190
CII News
21/02 CII: Notification Insider Transaction
18/02 CII: Information on Ho Chi Minh city – Trung Luong – My Thuan expressway project
17/02 CII: Decision on the change of listing
17/02 CII: Announcement of the change of listing
14/02 CII: Increasing charter capital
Related Companies
Volume Price Change
ACS  200 6.00 0.00%
ALV  130,800 6.50 -9.72%
AMS  188,400 9.00 2.27%
ATB  0 0.70 0.00%
BAX  300 40.40 1.00%
BCE  214,100 9.99 -3.48%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,304.56 +7.81/+0.60%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.