Viet Brand Invest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 10,231.09 | 2,400 |
| 2023-05-17 | 15,200.00 | 16,200.00 | 14,200.00 | 16,000.00 | 10,231.09 | 1,200 |
| 2023-05-16 | 15,150.00 | 15,200.00 | 14,500.00 | 15,200.00 | 9,719.54 | 3,100 |
| 2023-05-15 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 9,783.48 | 1,200 |
| 2023-05-12 | 15,400.00 | 15,800.00 | 15,000.00 | 15,800.00 | 10,103.20 | 9,000 |
| 2023-05-11 | 16,050.00 | 16,050.00 | 14,900.00 | 14,900.00 | 9,527.70 | 13,000 |
| 2023-05-10 | 15,500.00 | 16,000.00 | 15,200.00 | 16,000.00 | 10,231.09 | 3,300 |
| 2023-05-09 | 16,250.00 | 16,250.00 | 15,200.00 | 15,200.00 | 9,719.54 | 17,400 |
| 2023-05-08 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 9,719.54 | 9,800 |
| 2023-05-05 | 13,450.00 | 14,250.00 | 13,450.00 | 14,250.00 | 9,112.07 | 13,300 |
| 2023-05-04 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 8,536.57 | 1,800 |
| 2023-04-28 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 7,993.04 | 5,800 |
| 2023-04-27 | 10,900.00 | 11,700.00 | 10,900.00 | 11,700.00 | 7,481.49 | 5,000 |
| 2023-04-26 | 11,000.00 | 11,650.00 | 10,900.00 | 10,950.00 | 7,001.90 | 17,600 |
| 2023-04-25 | 10,350.00 | 10,900.00 | 10,350.00 | 10,900.00 | 6,969.93 | 7,100 |
| 2023-04-24 | 9,600.00 | 10,200.00 | 9,010.00 | 10,200.00 | 6,522.32 | 12,900 |
| 2023-04-21 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 6,113.08 | 200 |
| 2023-04-20 | 8,910.00 | 8,950.00 | 8,910.00 | 8,950.00 | 5,723.02 | 200 |
| 2023-04-19 | 9,020.00 | 9,020.00 | 9,000.00 | 9,000.00 | 5,754.99 | 14,000 |
| 2023-04-18 | 9,890.00 | 9,890.00 | 9,240.00 | 9,240.00 | 5,908.46 | 200 |
| 2023-04-17 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 6,330.49 | 16,100 |
| 2023-04-14 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 6,049.13 | 300 |
| 2023-04-13 | 8,960.00 | 8,960.00 | 8,850.00 | 8,850.00 | 5,659.07 | 2,500 |
| 2023-04-11 | 9,320.00 | 9,320.00 | 9,200.00 | 9,300.00 | 5,946.82 | 1,000 |
| 2023-04-10 | 9,370.00 | 9,370.00 | 8,900.00 | 8,900.00 | 5,691.05 | 700 |
| 2023-04-06 | 8,730.00 | 8,890.00 | 8,730.00 | 8,890.00 | 5,684.65 | 600 |
| 2023-04-05 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 5,985.19 | 500 |
| 2023-04-04 | 8,900.00 | 9,380.00 | 8,900.00 | 9,380.00 | 5,997.98 | 2,100 |
| 2023-04-03 | 8,810.00 | 8,950.00 | 8,810.00 | 8,900.00 | 5,691.05 | 102,100 |
| 2023-03-31 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5,754.99 | 1,200 |
| 2023-03-30 | 9,000.00 | 9,410.00 | 9,000.00 | 9,400.00 | 6,010.77 | 900 |
| 2023-03-29 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,627.10 | 200 |
| 2023-03-28 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5,691.05 | 600 |
| 2023-03-27 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5,691.05 | 400 |
| 2023-03-24 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 5,659.07 | 600 |
| 2023-03-23 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 5,659.07 | 100 |
| 2023-03-22 | 8,960.00 | 8,970.00 | 8,960.00 | 8,970.00 | 5,735.81 | 300 |
| 2023-03-21 | 8,710.00 | 8,990.00 | 8,460.00 | 8,990.00 | 5,748.60 | 500 |
| 2023-03-20 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 5,569.55 | 100 |
| 2023-03-17 | 9,050.00 | 9,050.00 | 8,710.00 | 8,710.00 | 5,569.55 | 800 |
| 2023-03-16 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 5,754.99 | 400 |
| 2023-03-15 | 9,190.00 | 9,600.00 | 9,190.00 | 9,600.00 | 6,138.66 | 2,700 |
| 2023-03-14 | 9,390.00 | 9,390.00 | 9,010.00 | 9,010.00 | 5,761.38 | 1,300 |
| 2023-03-13 | 10,000.00 | 10,700.00 | 9,400.00 | 9,400.00 | 6,010.77 | 1,900 |
| 2023-03-10 | 9,410.00 | 10,000.00 | 8,760.00 | 10,000.00 | 6,394.43 | 1,900 |
| 2023-03-09 | 9,200.00 | 9,410.00 | 9,200.00 | 9,410.00 | 6,017.16 | 400 |
| 2023-03-08 | 9,270.00 | 9,280.00 | 9,270.00 | 9,280.00 | 5,934.03 | 200 |
| 2023-03-07 | 9,310.00 | 9,310.00 | 9,280.00 | 9,280.00 | 5,934.03 | 500 |
| 2023-03-06 | 9,300.00 | 9,310.00 | 9,300.00 | 9,310.00 | 5,953.22 | 600 |
| 2023-03-03 | 9,000.00 | 9,000.00 | 8,710.00 | 8,710.00 | 5,569.55 | 5,000 |
| 2023-03-02 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 5,946.82 | 200 |
| 2023-03-01 | 9,700.00 | 9,750.00 | 9,700.00 | 9,700.00 | 6,202.60 | 3,400 |
| 2023-02-27 | 11,150.00 | 11,150.00 | 9,730.00 | 10,400.00 | 6,650.21 | 600 |
| 2023-02-23 | 11,950.00 | 11,950.00 | 10,450.00 | 10,450.00 | 6,682.18 | 500 |
| 2023-02-22 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 7,161.76 | 500 |
| 2023-02-21 | 11,800.00 | 11,800.00 | 11,300.00 | 11,300.00 | 7,225.71 | 2,300 |
| 2023-02-17 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 7,097.82 | 4,300 |
| 2023-02-16 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 7,481.49 | 1,200 |
| 2023-02-15 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 7,993.04 | 200 |
| 2023-02-13 | 13,900.00 | 13,900.00 | 13,050.00 | 13,100.00 | 8,376.71 | 16,000 |
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.