Viet Brand Invest JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	14,350.00	14,350.00	14,350.00	14,350.00	9,176.01	3,100
2023-08-16	14,350.00	14,350.00	14,350.00	14,350.00	9,176.01	200
2023-08-15	14,600.00	14,650.00	14,500.00	14,500.00	9,271.93	1,100
2023-08-14	14,500.00	14,500.00	14,500.00	14,500.00	9,271.93	1,700
2023-08-11	14,100.00	14,500.00	14,100.00	14,500.00	9,271.93	1,500
2023-08-10	13,800.00	14,100.00	13,800.00	14,100.00	9,016.15	2,400
2023-08-09	14,250.00	14,500.00	14,200.00	14,450.00	9,239.96	8,200
2023-08-08	15,300.00	15,300.00	14,250.00	14,300.00	9,144.04	13,700
2023-08-07	16,400.00	16,400.00	15,300.00	15,300.00	9,783.48	11,400
2023-08-04	16,100.00	16,450.00	15,400.00	16,450.00	10,518.84	22,400
2023-08-03	15,400.00	15,400.00	14,400.00	15,400.00	9,847.43	11,800
2023-08-02	14,400.00	14,400.00	14,400.00	14,400.00	9,207.98	4,900
2023-08-01	12,650.00	13,500.00	12,500.00	13,500.00	8,632.48	11,700
2023-07-31	12,650.00	13,200.00	12,650.00	12,650.00	8,088.96	8,100
2023-07-28	12,400.00	12,600.00	12,400.00	12,600.00	8,056.99	1,400
2023-07-27	12,800.00	12,800.00	12,800.00	12,800.00	8,184.87	100
2023-07-26	12,500.00	12,800.00	12,500.00	12,800.00	8,184.87	400
2023-07-25	13,400.00	13,400.00	12,800.00	13,000.00	8,312.76	6,300
2023-07-24	13,650.00	13,650.00	13,100.00	13,200.00	8,440.65	3,000
2023-07-21	12,900.00	13,700.00	12,900.00	13,700.00	8,760.37	19,400
2023-07-20	12,500.00	12,900.00	12,500.00	12,850.00	8,216.85	5,300
2023-07-19	12,250.00	12,700.00	12,250.00	12,350.00	7,897.12	3,400
2023-07-18	12,650.00	12,650.00	12,400.00	12,400.00	7,929.10	2,100
2023-07-14	12,350.00	12,900.00	12,350.00	12,900.00	8,248.82	1,100
2023-07-13	12,250.00	12,350.00	12,250.00	12,350.00	7,897.12	1,700
2023-07-12	12,400.00	13,000.00	12,400.00	13,000.00	8,312.76	7,300
2023-07-11	12,300.00	12,300.00	12,200.00	12,250.00	7,833.18	2,800
2023-07-07	12,900.00	13,000.00	12,000.00	13,000.00	8,312.76	8,100
2023-07-06	12,950.00	12,950.00	12,900.00	12,900.00	8,248.82	200
2023-07-05	13,100.00	13,100.00	12,350.00	12,350.00	7,897.12	5,200
2023-07-04	12,400.00	13,250.00	12,100.00	13,250.00	8,472.62	500
2023-07-03	13,250.00	13,300.00	12,400.00	12,400.00	7,929.10	7,700
2023-06-30	13,700.00	13,700.00	13,300.00	13,300.00	8,504.60	10,000
2023-06-29	14,650.00	14,650.00	13,700.00	13,750.00	8,792.35	17,900
2023-06-28	13,700.00	13,700.00	13,700.00	13,700.00	8,760.37	2,600
2023-06-27	12,850.00	12,850.00	12,850.00	12,850.00	8,216.85	8,400
2023-06-26	11,400.00	12,050.00	11,400.00	12,050.00	7,705.29	13,300
2023-06-23	11,200.00	11,300.00	11,200.00	11,300.00	7,225.71	700
2023-06-22	11,300.00	11,700.00	11,300.00	11,700.00	7,481.49	2,000
2023-06-21	11,500.00	11,500.00	11,500.00	11,500.00	7,353.60	1,700
2023-06-20	11,800.00	11,800.00	11,100.00	11,550.00	7,385.57	2,400
2023-06-19	11,300.00	11,900.00	11,100.00	11,900.00	7,609.38	900
2023-06-16	11,900.00	11,900.00	11,100.00	11,900.00	7,609.38	2,200
2023-06-15	12,150.00	12,150.00	11,900.00	11,900.00	7,609.38	600
2023-06-14	12,000.00	12,200.00	12,000.00	12,200.00	7,801.21	1,600
2023-06-12	12,200.00	12,900.00	12,100.00	12,900.00	8,248.82	27,900
2023-06-08	12,900.00	13,000.00	12,900.00	13,000.00	8,312.76	1,100
2023-06-07	12,750.00	13,350.00	12,600.00	12,600.00	8,056.99	4,200
2023-06-06	13,550.00	13,550.00	13,500.00	13,500.00	8,632.48	300
2023-06-05	13,700.00	13,700.00	13,550.00	13,550.00	8,664.46	4,300
2023-06-02	14,000.00	14,550.00	13,550.00	14,550.00	9,303.90	2,000
2023-06-01	13,500.00	14,550.00	13,500.00	14,550.00	9,303.90	300
2023-05-31	14,000.00	14,000.00	14,000.00	14,000.00	8,952.21	600
2023-05-30	13,800.00	14,500.00	13,800.00	14,450.00	9,239.96	1,400
2023-05-29	13,900.00	14,800.00	13,900.00	14,800.00	9,463.76	300
2023-05-25	14,950.00	14,950.00	14,900.00	14,900.00	9,527.70	300
2023-05-24	15,000.00	15,000.00	14,950.00	14,950.00	9,559.68	800
2023-05-23	15,350.00	15,400.00	15,300.00	15,300.00	9,783.48	800
2023-05-22	14,400.00	15,400.00	14,000.00	15,400.00	9,847.43	4,200
2023-05-19	15,000.00	15,000.00	15,000.00	15,000.00	9,591.65	200

← NewerPage 12 of 16 · 932 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	650.0000 VND
2026-05-13	350.0000 VND
2025-09-26	2,000.0000 VND
2025-04-28	2,000.0000 VND
2024-05-16	2,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.