Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 31,800.02 | 31,950.02 | 31,450.02 | 31,850.02 | 21,510.26 | 7,572,882 |
| 2024-08-14 | 31,850.02 | 32,000.02 | 31,600.02 | 31,800.02 | 21,476.50 | 7,040,909 |
| 2024-08-13 | 31,850.02 | 31,850.02 | 31,350.02 | 31,850.02 | 21,510.26 | 6,167,882 |
| 2024-08-12 | 31,550.02 | 31,750.02 | 31,200.02 | 31,700.02 | 21,408.96 | 4,704,016 |
| 2024-08-09 | 30,350.02 | 31,500.02 | 30,350.02 | 31,500.02 | 21,273.89 | 10,847,599 |
| 2024-08-08 | 30,200.02 | 30,450.02 | 30,050.02 | 30,200.02 | 20,395.92 | 10,462,432 |
| 2024-08-07 | 30,650.02 | 30,650.02 | 30,050.02 | 30,200.02 | 20,395.92 | 7,288,961 |
| 2024-08-06 | 30,500.02 | 30,600.02 | 29,950.02 | 30,550.02 | 20,632.29 | 7,939,247 |
| 2024-08-05 | 30,900.02 | 30,950.02 | 30,000.02 | 30,150.02 | 20,362.15 | 15,443,571 |
| 2024-08-02 | 31,050.02 | 31,550.02 | 30,250.02 | 31,550.02 | 21,307.66 | 15,480,020 |
| 2024-08-01 | 32,000.02 | 32,450.02 | 31,300.02 | 31,450.02 | 21,240.12 | 16,923,348 |
| 2024-07-31 | 32,000.02 | 32,300.02 | 31,800.02 | 32,000.02 | 21,611.57 | 9,712,925 |
| 2024-07-30 | 32,000.02 | 32,100.02 | 31,800.02 | 32,000.02 | 21,611.57 | 6,196,665 |
| 2024-07-29 | 32,150.02 | 32,350.02 | 32,100.02 | 32,100.02 | 21,679.10 | 4,951,200 |
| 2024-07-26 | 31,550.02 | 32,150.02 | 31,550.02 | 32,050.02 | 21,645.34 | 4,745,671 |
| 2024-07-25 | 32,000.02 | 32,000.02 | 31,400.02 | 31,550.02 | 21,307.66 | 12,911,997 |
| 2024-07-24 | 32,350.02 | 32,500.02 | 31,700.02 | 32,200.02 | 21,746.64 | 15,138,099 |
| 2024-07-23 | 33,700.02 | 33,700.02 | 32,050.02 | 32,400.02 | 21,881.71 | 14,331,605 |
| 2024-07-22 | 33,200.02 | 34,100.02 | 33,150.02 | 33,650.02 | 22,725.92 | 23,062,448 |
| 2024-07-19 | 33,250.02 | 33,800.02 | 32,750.02 | 33,400.02 | 22,557.07 | 15,014,145 |
| 2024-07-18 | 33,300.02 | 33,450.02 | 32,750.02 | 33,450.02 | 22,590.84 | 14,398,138 |
| 2024-07-17 | 32,700.02 | 33,800.02 | 32,550.02 | 33,000.02 | 22,286.93 | 32,907,137 |
| 2024-07-16 | 32,150.02 | 32,850.02 | 32,100.02 | 32,500.02 | 21,949.25 | 9,651,744 |
| 2024-07-15 | 32,050.02 | 32,200.02 | 32,000.02 | 32,100.02 | 21,679.10 | 3,918,205 |
| 2024-07-12 | 32,200.02 | 32,300.02 | 31,900.02 | 32,000.02 | 21,611.57 | 6,650,824 |
| 2024-07-11 | 32,500.02 | 32,600.02 | 32,200.02 | 32,200.02 | 21,746.64 | 5,937,910 |
| 2024-07-10 | 32,700.02 | 32,850.02 | 32,400.02 | 32,400.02 | 21,881.71 | 7,909,307 |
| 2024-07-09 | 32,600.02 | 32,800.02 | 32,400.02 | 32,700.02 | 22,084.32 | 7,036,281 |
| 2024-07-08 | 32,750.02 | 32,750.02 | 32,300.02 | 32,600.02 | 22,016.79 | 5,787,922 |
| 2024-07-05 | 32,350.02 | 32,850.02 | 32,100.02 | 32,700.02 | 22,084.32 | 8,277,552 |
| 2024-07-04 | 32,400.02 | 32,500.02 | 32,050.02 | 32,300.02 | 21,814.18 | 3,726,706 |
| 2024-07-03 | 32,350.02 | 32,500.02 | 32,050.02 | 32,350.02 | 21,847.95 | 4,988,660 |
| 2024-07-02 | 32,000.02 | 32,350.02 | 31,900.02 | 32,300.02 | 21,814.18 | 7,480,893 |
| 2024-07-01 | 30,850.02 | 32,000.02 | 30,850.02 | 32,000.02 | 21,611.57 | 5,868,774 |
| 2024-06-28 | 31,300.02 | 31,450.02 | 31,000.02 | 31,000.02 | 20,936.21 | 6,973,798 |
| 2024-06-27 | 31,300.02 | 31,400.02 | 31,150.02 | 31,300.02 | 21,138.82 | 6,100,193 |
| 2024-06-26 | 31,600.02 | 31,650.02 | 31,050.02 | 31,300.02 | 21,138.82 | 9,511,736 |
| 2024-06-25 | 31,900.02 | 31,900.02 | 31,450.02 | 31,600.02 | 21,341.42 | 7,887,611 |
| 2024-06-24 | 32,200.02 | 32,350.02 | 31,550.02 | 31,650.02 | 21,375.19 | 12,350,663 |
| 2024-06-21 | 32,400.02 | 32,450.02 | 32,150.02 | 32,200.02 | 21,746.64 | 7,153,870 |
| 2024-06-20 | 32,300.02 | 32,550.02 | 32,000.02 | 32,200.02 | 21,746.64 | 10,390,837 |
| 2024-06-19 | 32,400.02 | 32,550.02 | 31,950.02 | 32,500.02 | 21,949.25 | 10,279,611 |
| 2024-06-18 | 32,750.02 | 32,850.02 | 32,350.02 | 32,350.02 | 21,847.95 | 11,406,620 |
| 2024-06-17 | 32,800.02 | 32,950.02 | 32,300.02 | 32,750.02 | 22,118.09 | 12,975,203 |
| 2024-06-14 | 33,900.02 | 33,950.02 | 32,800.02 | 32,800.02 | 22,151.86 | 15,287,798 |
| 2024-06-13 | 34,000.02 | 34,150.02 | 33,500.02 | 33,900.02 | 22,894.76 | 20,321,151 |
| 2024-06-12 | 33,250.02 | 33,650.02 | 32,850.02 | 33,500.02 | 22,624.61 | 11,558,343 |
| 2024-06-11 | 33,950.02 | 33,950.02 | 33,150.02 | 33,200.02 | 22,422.00 | 15,558,702 |
| 2024-06-10 | 32,950.02 | 33,950.02 | 32,900.02 | 33,500.02 | 22,624.61 | 19,837,920 |
| 2024-06-07 | 32,800.02 | 32,900.02 | 32,650.02 | 32,800.02 | 22,151.86 | 6,291,981 |
| 2024-06-06 | 32,500.02 | 32,700.02 | 32,350.02 | 32,600.02 | 22,016.79 | 10,959,259 |
| 2024-06-05 | 32,900.02 | 32,950.02 | 32,400.02 | 32,400.02 | 21,881.71 | 12,187,802 |
| 2024-06-04 | 32,700.02 | 32,950.02 | 32,450.02 | 32,800.02 | 22,151.86 | 12,992,560 |
| 2024-06-03 | 32,250.02 | 32,800.02 | 32,050.02 | 32,600.02 | 22,016.79 | 26,036,899 |
| 2024-05-31 | 31,800.02 | 32,200.02 | 31,800.02 | 31,900.02 | 21,544.03 | 9,170,104 |
| 2024-05-30 | 31,350.02 | 32,100.02 | 31,350.02 | 31,800.02 | 21,476.50 | 14,755,246 |
| 2024-05-29 | 32,200.02 | 32,200.02 | 31,650.02 | 31,650.02 | 21,375.19 | 22,667,301 |
| 2024-05-28 | 32,450.02 | 32,500.02 | 31,700.02 | 32,200.02 | 21,746.64 | 35,979,797 |
| 2024-05-27 | 32,700.02 | 32,700.02 | 32,100.02 | 32,400.02 | 21,881.71 | 11,885,511 |
| 2024-05-24 | 33,100.02 | 33,900.02 | 32,300.02 | 32,500.02 | 21,949.25 | 20,381,609 |
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.