HOSE · CII · stock
Ho Chi Minh City Infrastructure Investment Joint Stock Company (CII) stock price history
Every HOSE trading session of Ho Chi Minh City Infrastructure Investment Joint Stock Company from May 18, 2006 to Nov 13, 2026: 5,042 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CII adjusted close, 2006 to 2026
- ₫63,380
- All time high, 2007
- ₫27,700
- 52 week high, ₫11,350 low
- 5,042
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CII key facts
- Ho Chi Minh City Infrastructure Investment Joint Stock Company (CII) closed at ₫13,800 on Nov 13, 2026 on HOSE.
- CII's all time high close is ₫63,380, set on Feb 26, 2007; its all time low close is ₫8,340 on Nov 15, 2022.
- CII's 52 week range is ₫11,350 to ₫27,700.
- CII returned -43.7% over the year to Nov 13, 2026 and -39.9% over five years.
- Over ten years CII returned -32%, -3.8% a year compounded.
- CII's deepest drawdown was -86.8% from Mar 9, 2007 to Nov 15, 2022.
- DataCedar holds 5,042 daily sessions of CII history from May 18, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CII price chart, 2006 to 2026
CII returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.6% |
| 3 months | -0.7% |
| 6 months | -27.9% |
| Year to date | -34.0% |
| 1 year | -43.7% |
| 3 years | +2.7% |
| 5 years | -39.9% |
| 10 years | -32.1% |
| Since May 18, 2006 | -59.9% |
| Compound annual growth, 20.5 years | -4.4% |
CII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫63,380 on Feb 26, 2007
- All time low close
- ₫8,340 on Nov 15, 2022
- 52 week high
- ₫27,700 on Dec 4, 2025
- 52 week low
- ₫11,350 on Oct 6, 2026
- Deepest drawdown
- -86.8% from Mar 9, 2007 to Nov 15, 2022, not yet recovered
- Best single session
- +7.0% on Apr 5, 2018
- Worst single session
- -31.1% on Jan 14, 2010
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +118%
- Worst calendar year
- 2022, -72%
CII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 18, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫20,950 | ₫21,800 | ₫11,350 | ₫13,800 | -34.0% | 2.8B | 214 |
| 2025 | ₫12,020 | ₫31,350 | ₫9,020 | ₫20,900 | +74.5% | 4.8B | 249 |
| 2024 | ₫13,840 | ₫16,040 | ₫11,280 | ₫11,980 | -12.4% | 1.4B | 250 |
| 2023 | ₫10,050 | ₫19,090 | ₫9,740 | ₫13,680 | +36.7% | 2B | 249 |
| 2022 | ₫37,250 | ₫47,800 | ₫7,760 | ₫10,010 | -72.2% | 1.6B | 249 |
| 2021 | ₫16,640 | ₫38,720 | ₫11,910 | ₫36,000 | +116.7% | 1.1B | 248 |
| 2020 | ₫16,220 | ₫19,300 | ₫12,150 | ₫16,610 | +0.6% | 351.5M | 252 |
| 2019 | ₫19,300 | ₫19,340 | ₫14,390 | ₫16,510 | -14.5% | 145.3M | 245 |
| 2018 | ₫26,130 | ₫28,990 | ₫16,590 | ₫19,300 | -25.1% | 196.2M | 248 |
| 2017 | ₫20,450 | ₫29,870 | ₫20,450 | ₫25,760 | +26.6% | 352.9M | 250 |
| 2016 | ₫14,950 | ₫21,960 | ₫14,670 | ₫20,340 | +36.7% | 392.5M | 251 |
| 2015 | ₫14,120 | ₫19,980 | ₫12,190 | ₫14,880 | +6.4% | 915.2M | 248 |
| 2014 | ₫13,020 | ₫19,910 | ₫11,500 | ₫13,980 | +5.1% | 318.6M | 247 |
| 2013 | ₫16,400 | ₫18,120 | ₫10,330 | ₫13,300 | -17.1% | 105M | 250 |
| 2012 | ₫14,600 | ₫29,620 | ₫13,230 | ₫16,050 | +7.9% | 49.1M | 250 |
| 2011 | ₫24,800 | ₫25,830 | ₫10,470 | ₫14,880 | -40.0% | 44.4M | 244 |
| 2010 | ₫42,370 | ₫48,570 | ₫21,910 | ₫24,800 | -39.0% | 145.2M | 250 |
| 2009 | ₫17,910 | ₫51,320 | ₫11,850 | ₫40,640 | +118.5% | 126.3M | 244 |
| 2008 | ₫43,400 | ₫44,090 | ₫15,290 | ₫18,600 | -57.8% | 14.8M | 236 |
| 2007 | ₫33,760 | ₫65,440 | ₫33,760 | ₫44,090 | +33.3% | 20.5M | 207 |
| 2006 | ₫34,440 | ₫42,370 | ₫17,840 | ₫33,070 | n/a | 17.9M | 161 |
CII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫13,800 | +4.5% |
| October 2026 | ₫13,200 | +8.6% |
| September 2026 | ₫12,150 | -17.3% |
| August 2026 | ₫14,700 | +12.2% |
| July 2026 | ₫13,100 | -24.7% |
| June 2026 | ₫17,400 | +1.8% |
| May 2026 | ₫17,100 | -11.4% |
| April 2026 | ₫19,300 | +3.8% |
| March 2026 | ₫18,600 | +5.4% |
| February 2026 | ₫17,650 | -4.3% |
| January 2026 | ₫18,450 | -11.7% |
| December 2025 | ₫20,900 | -21.9% |
About the CII data
Daily bars. 5,042 sessions from May 18, 2006 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ACII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CCL Cuu Long Petro Urban Development and Investment Corporation
- CDC Chuong Duong Corporation
- CHP Central Hydropower Joint Stock Company
- CIG Coma18 Joint Stock Company
- CKG CIC Group Joint Stock Company
- CLC Cat Loi Joint Stock Company
- CLL Cat Lai Port Joint Stock Company
- CLW Cho Lon Water Supply Joint Stock Company
Common questions
CII share price history
