Sunday, November 10, 2024 2:52:25 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Ho Chi Minh City Infrastructure Investment Joint Stock Company (CII : HOSE)
Industrials : Heavy Construction
14.90 -0.15/-1.00%
3:05:02 PM
Closing price on 6/3/2022
21.15 -0.45/-2.08%
Open 21.50
High 21.70
Low 20.50
Volume 5,116,100
Split-adjusted Price 19.78

Create Alert at: 13 15 16 ...
CII Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/3/2022 -0.45 / -2.08% 21.50 21.70 20.50 21.15 21.03 19.78 5,116,100
6/2/2022 -0.70 / -3.14% 22.35 22.60 21.45 21.60 21.98 20.21 4,005,500
6/1/2022 +0.10 / +0.45% 22.30 22.85 22.15 22.30 22.38 20.86 3,949,400
5/31/2022 +0.35 / +1.60% 21.85 22.90 21.55 22.20 22.22 20.77 5,632,800
5/30/2022 -0.10 / -0.46% 22.20 22.35 21.55 21.85 22.06 20.44 4,202,800
5/27/2022 0.00 / 0.00% 22.00 22.55 21.90 21.95 22.18 20.53 5,662,100
5/26/2022 -0.70 / -3.09% 22.60 22.70 21.95 21.95 22.32 20.53 6,669,700
5/25/2022 +0.75 / +3.42% 22.00 23.00 21.65 22.65 22.31 21.19 7,588,400
5/24/2022 +1.10 / +5.29% 21.00 21.90 20.45 21.90 21.06 20.49 4,605,400
5/23/2022 0.00 / 0.00% 21.15 22.25 20.50 20.80 21.65 19.46 9,542,800
5/20/2022 +1.35 / +6.94% 19.55 20.80 19.55 20.80 20.61 19.46 8,172,100
5/19/2022 -0.55 / -2.75% 19.40 20.20 19.20 19.45 19.67 18.19 4,454,900
5/18/2022 0.00 / 0.00% 20.30 20.90 20.00 20.00 20.38 18.71 4,271,900
5/17/2022 +1.30 / +6.95% 18.60 20.00 18.50 20.00 19.52 18.71 4,519,600
5/16/2022 +0.30 / +1.63% 19.35 19.65 18.50 18.70 19.11 17.49 3,816,900
5/13/2022 -1.30 / -6.60% 20.00 20.15 18.35 18.40 18.67 17.21 8,234,900
5/12/2022 -0.80 / -3.90% 20.65 21.45 19.20 19.70 20.61 18.43 6,018,600
5/11/2022 +1.30 / +6.77% 19.40 20.50 19.20 20.50 20.05 19.18 4,101,300
5/10/2022 0.00 / 0.00% 18.00 19.35 18.00 19.20 18.49 17.96 5,951,600
5/9/2022 -1.40 / -6.80% 20.30 20.40 19.20 19.20 19.43 17.96 4,416,300
5/6/2022 -1.40 / -6.36% 21.25 21.85 20.60 20.60 21.17 19.27 4,644,500
5/5/2022 -0.50 / -2.22% 22.95 23.00 21.10 22.00 22.16 20.58 3,918,800
5/4/2022 -1.10 / -4.66% 23.35 23.80 22.50 22.50 23.17 21.05 3,643,800
4/29/2022 +0.50 / +2.16% 23.00 23.90 22.90 23.60 23.53 22.08 4,557,200
4/28/2022 +0.20 / +0.87% 22.95 23.80 22.75 23.10 23.18 21.61 5,128,200
4/27/2022 -0.10 / -0.43% 22.30 23.15 21.75 22.90 22.57 21.42 4,366,700
4/26/2022 +0.75 / +3.37% 20.70 23.10 20.70 23.00 21.36 21.52 9,989,800
4/25/2022 -1.65 / -6.90% 23.40 24.00 22.25 22.25 22.95 20.81 3,690,000
4/22/2022 +1.25 / +5.52% 23.90 23.90 21.10 23.90 22.84 22.36 11,220,400
4/21/2022 -1.70 / -6.98% 22.65 23.10 22.65 22.65 22.69 21.19 11,807,300
CII News
06/11 CII: BOD resolution dated November 05, 2024
04/11 CII: BOD resolution dated October 25, 2024
01/11 CII: Thông báo giao dịch cổ phiếu của người nội bộ Nguyễn Mai Bảo Trâm
01/11 CII: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Dương Quang Châu
24/10 CII: Closing the list of bondholders to register securities at VSDC
Related Companies
Volume Price Change
ACS  0 6.70 0.00%
ALV  3,000 6.00 0.00%
AMS  57,700 9.70 0.00%
ATB  10,000 0.60 0.00%
BAX  5,500 39.40 3.68%
BCE  96,700 6.12 0.00%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.