Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29,950.00 | 30,600.00 | 29,900.00 | 30,600.00 | 30,600.00 | 10,576,670 |
| 2026-10-15 | 29,350.00 | 30,050.00 | 29,350.00 | 29,800.00 | 29,800.00 | 9,678,322 |
| 2026-10-14 | 29,400.00 | 29,750.00 | 29,250.00 | 29,550.00 | 29,550.00 | 5,231,166 |
| 2026-10-13 | 29,550.00 | 29,650.00 | 29,200.00 | 29,400.00 | 29,400.00 | 4,424,537 |
| 2026-10-12 | 29,600.00 | 29,900.00 | 29,350.00 | 29,600.00 | 29,600.00 | 5,682,542 |
| 2026-10-09 | 29,150.00 | 29,500.00 | 28,850.00 | 29,500.00 | 29,500.00 | 8,464,661 |
| 2026-10-08 | 29,600.00 | 29,750.00 | 29,200.00 | 29,200.00 | 29,200.00 | 5,153,492 |
| 2026-10-07 | 29,850.00 | 29,850.00 | 29,400.00 | 29,750.00 | 29,750.00 | 12,573,584 |
| 2026-10-06 | 29,650.00 | 29,800.00 | 28,900.00 | 29,800.00 | 29,800.00 | 9,647,282 |
| 2026-10-05 | 29,800.00 | 29,900.00 | 29,600.00 | 29,650.00 | 29,650.00 | 3,057,035 |
| 2026-10-02 | 30,100.00 | 30,100.00 | 29,600.00 | 29,750.00 | 29,750.00 | 5,810,248 |
| 2026-10-01 | 30,050.00 | 30,250.00 | 29,900.00 | 30,050.00 | 30,050.00 | 5,690,056 |
| 2026-09-30 | 30,000.00 | 30,250.00 | 29,900.00 | 30,000.00 | 30,000.00 | 4,865,820 |
| 2026-09-29 | 29,950.00 | 30,050.00 | 29,700.00 | 29,750.00 | 29,750.00 | 7,660,499 |
| 2026-09-28 | 30,200.00 | 30,300.00 | 29,700.00 | 29,850.00 | 29,850.00 | 12,540,991 |
| 2026-09-25 | 30,150.00 | 30,550.00 | 30,000.00 | 30,150.00 | 30,150.00 | 6,847,437 |
| 2026-09-24 | 30,600.00 | 30,650.00 | 30,150.00 | 30,150.00 | 30,150.00 | 7,792,265 |
| 2026-09-23 | 30,750.00 | 31,000.00 | 30,650.00 | 30,700.00 | 30,700.00 | 6,786,660 |
| 2026-09-22 | 30,900.00 | 31,100.00 | 30,700.00 | 30,950.00 | 30,950.00 | 3,997,692 |
| 2026-09-21 | 30,750.00 | 31,000.00 | 30,300.00 | 31,000.00 | 31,000.00 | 7,974,256 |
| 2026-09-18 | 31,400.00 | 31,700.00 | 30,250.00 | 30,250.00 | 30,250.00 | 14,315,725 |
| 2026-09-17 | 30,400.00 | 31,400.00 | 30,350.00 | 31,400.00 | 31,400.00 | 11,290,012 |
| 2026-09-16 | 30,650.00 | 30,850.00 | 30,200.00 | 30,850.00 | 30,850.00 | 4,596,383 |
| 2026-09-15 | 30,000.00 | 30,650.00 | 30,000.00 | 30,550.00 | 30,550.00 | 8,148,076 |
| 2026-09-14 | 30,000.00 | 30,250.00 | 29,700.00 | 29,850.00 | 29,850.00 | 8,881,492 |
| 2026-09-11 | 30,450.00 | 30,500.00 | 29,900.00 | 29,950.00 | 29,950.00 | 11,118,075 |
| 2026-09-10 | 30,650.00 | 30,700.00 | 30,500.00 | 30,550.00 | 30,550.00 | 6,638,479 |
| 2026-09-09 | 30,950.00 | 31,000.00 | 30,600.00 | 30,700.00 | 30,700.00 | 8,900,965 |
| 2026-09-08 | 30,800.00 | 30,950.00 | 30,700.00 | 30,750.00 | 30,750.00 | 4,445,948 |
| 2026-09-07 | 31,500.00 | 31,550.00 | 30,800.00 | 30,800.00 | 30,800.00 | 7,272,239 |
| 2026-09-04 | 31,500.00 | 31,800.00 | 31,400.00 | 31,400.00 | 31,400.00 | 5,375,863 |
| 2026-09-03 | 31,750.00 | 31,800.00 | 31,350.00 | 31,500.00 | 31,500.00 | 5,355,379 |
| 2026-08-28 | 32,050.00 | 32,350.00 | 31,800.00 | 31,950.00 | 31,950.00 | 7,727,590 |
| 2026-08-27 | 31,850.00 | 32,200.00 | 31,750.00 | 31,900.00 | 31,900.00 | 6,986,843 |
| 2026-08-26 | 31,400.00 | 31,850.00 | 31,150.00 | 31,850.00 | 31,850.00 | 12,316,621 |
| 2026-08-25 | 31,800.00 | 31,900.00 | 31,350.00 | 31,500.00 | 31,500.00 | 10,963,937 |
| 2026-08-24 | 32,250.00 | 32,350.00 | 31,800.00 | 31,800.00 | 31,800.00 | 7,348,303 |
| 2026-08-21 | 31,400.00 | 32,250.00 | 31,200.00 | 32,150.00 | 32,150.00 | 6,457,705 |
| 2026-08-20 | 31,200.00 | 31,400.00 | 31,150.00 | 31,400.00 | 31,400.00 | 4,399,247 |
| 2026-08-19 | 31,550.00 | 31,550.00 | 30,900.00 | 31,000.00 | 31,000.00 | 5,848,835 |
| 2026-08-18 | 31,500.00 | 31,900.00 | 31,400.00 | 31,550.00 | 31,550.00 | 5,220,229 |
| 2026-08-17 | 31,450.00 | 31,700.00 | 31,200.00 | 31,500.00 | 31,500.00 | 4,276,830 |
| 2026-08-14 | 32,150.00 | 32,150.00 | 31,350.00 | 31,450.00 | 31,450.00 | 10,662,203 |
| 2026-08-13 | 32,350.00 | 32,800.00 | 32,150.00 | 32,150.00 | 32,150.00 | 9,276,332 |
| 2026-08-12 | 32,350.00 | 32,450.00 | 32,100.00 | 32,200.00 | 32,200.00 | 7,789,285 |
| 2026-08-11 | 32,500.00 | 32,800.00 | 32,300.00 | 32,300.00 | 32,300.00 | 7,832,700 |
| 2026-08-10 | 32,800.00 | 32,950.00 | 32,600.00 | 32,800.00 | 32,800.00 | 7,089,514 |
| 2026-08-07 | 31,450.00 | 33,000.00 | 31,350.00 | 32,500.00 | 32,500.00 | 14,972,963 |
| 2026-08-06 | 31,800.00 | 31,850.00 | 31,300.00 | 31,350.00 | 31,350.00 | 5,845,509 |
| 2026-08-05 | 32,100.00 | 32,300.00 | 31,750.00 | 31,850.00 | 31,850.00 | 9,439,175 |
| 2026-08-04 | 31,900.00 | 32,000.00 | 31,650.00 | 31,850.00 | 31,850.00 | 7,773,108 |
| 2026-08-03 | 31,200.00 | 32,000.00 | 31,050.00 | 31,800.00 | 31,800.00 | 11,315,742 |
| 2026-07-31 | 30,800.00 | 32,000.00 | 30,550.00 | 30,800.00 | 30,800.00 | 15,472,031 |
| 2026-07-30 | 29,450.00 | 30,600.00 | 29,350.00 | 30,450.00 | 30,450.00 | 11,155,492 |
| 2026-07-29 | 29,250.00 | 29,500.00 | 29,100.00 | 29,350.00 | 29,350.00 | 9,184,983 |
| 2026-07-28 | 28,400.00 | 29,200.00 | 28,400.00 | 29,000.00 | 29,000.00 | 4,962,958 |
| 2026-07-27 | 29,300.00 | 29,600.00 | 28,750.00 | 28,750.00 | 28,750.00 | 6,622,684 |
| 2026-07-24 | 29,050.00 | 29,600.00 | 28,650.00 | 29,000.00 | 29,000.00 | 7,648,097 |
| 2026-07-23 | 29,150.00 | 29,850.00 | 28,400.00 | 29,050.00 | 29,050.00 | 12,052,378 |
| 2026-07-22 | 31,150.00 | 31,150.00 | 29,700.00 | 29,700.00 | 29,250.00 | 15,830,847 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 450.0000 VND |
| 2025-10-14 | 450.0003 VND |
| 2021-12-14 | 800.0003 VND |
| 2020-12-17 | 500.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.