Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 32,950.02 | 33,250.02 | 32,600.02 | 33,250.02 | 22,455.77 | 8,061,320 |
| 2024-05-22 | 33,850.02 | 33,900.02 | 32,700.02 | 33,000.02 | 22,286.93 | 17,732,243 |
| 2024-05-21 | 33,450.02 | 34,100.02 | 33,350.02 | 33,650.02 | 22,725.92 | 8,937,239 |
| 2024-05-20 | 33,300.02 | 33,900.02 | 33,050.02 | 33,350.02 | 22,523.31 | 17,816,768 |
| 2024-05-17 | 33,350.02 | 33,400.02 | 32,900.02 | 33,100.02 | 22,354.47 | 8,892,980 |
| 2024-05-16 | 32,800.02 | 33,700.02 | 32,550.02 | 33,200.02 | 22,422.00 | 20,707,186 |
| 2024-05-15 | 32,450.02 | 33,000.02 | 32,250.02 | 32,350.02 | 21,847.95 | 11,825,198 |
| 2024-05-14 | 32,400.02 | 32,700.02 | 32,250.02 | 32,300.02 | 21,814.18 | 8,268,729 |
| 2024-05-13 | 32,850.02 | 32,850.02 | 32,250.02 | 32,300.02 | 21,814.18 | 10,198,326 |
| 2024-05-10 | 33,150.02 | 33,150.02 | 32,550.02 | 32,850.02 | 22,185.63 | 6,956,586 |
| 2024-05-09 | 32,800.02 | 33,400.02 | 32,450.02 | 32,900.02 | 22,219.39 | 10,477,040 |
| 2024-05-08 | 32,650.02 | 33,000.02 | 32,350.02 | 32,600.02 | 22,016.79 | 12,440,193 |
| 2024-05-07 | 33,200.02 | 33,250.02 | 32,800.02 | 32,800.02 | 22,151.86 | 7,338,282 |
| 2024-05-06 | 32,600.02 | 33,250.02 | 32,350.02 | 33,200.02 | 22,422.00 | 11,248,676 |
| 2024-05-03 | 32,450.02 | 32,850.02 | 32,150.02 | 32,400.02 | 21,881.71 | 8,939,264 |
| 2024-05-02 | 32,800.02 | 32,800.02 | 32,000.02 | 32,350.02 | 21,847.95 | 9,344,970 |
| 2024-04-26 | 32,550.02 | 33,150.02 | 32,150.02 | 32,800.02 | 22,151.86 | 13,007,023 |
| 2024-04-25 | 32,850.02 | 33,000.02 | 32,250.02 | 33,000.02 | 22,286.93 | 7,179,471 |
| 2024-04-24 | 32,000.02 | 32,950.02 | 31,700.02 | 32,950.02 | 22,253.16 | 13,180,443 |
| 2024-04-23 | 32,250.02 | 32,500.02 | 31,150.02 | 31,500.02 | 21,273.89 | 15,605,130 |
| 2024-04-22 | 32,050.02 | 32,400.02 | 31,700.02 | 32,300.02 | 21,814.18 | 11,264,442 |
| 2024-04-19 | 32,100.02 | 32,750.02 | 31,250.02 | 31,600.02 | 21,341.42 | 19,005,970 |
| 2024-04-17 | 34,250.02 | 34,250.02 | 32,650.02 | 32,700.02 | 22,084.32 | 27,837,147 |
| 2024-04-16 | 33,900.02 | 34,050.02 | 32,800.02 | 34,050.02 | 22,996.06 | 22,439,354 |
| 2024-04-15 | 35,800.02 | 36,300.02 | 33,400.02 | 33,450.02 | 22,590.84 | 42,396,886 |
| 2024-04-12 | 33,800.02 | 36,050.02 | 33,650.02 | 35,900.02 | 24,245.48 | 34,590,127 |
| 2024-04-11 | 33,300.02 | 33,700.02 | 33,250.02 | 33,700.02 | 22,759.68 | 6,074,303 |
| 2024-04-10 | 34,350.02 | 34,350.02 | 33,650.02 | 33,650.02 | 22,725.92 | 6,713,307 |
| 2024-04-09 | 33,900.02 | 34,250.02 | 33,550.02 | 34,250.02 | 23,131.13 | 7,605,715 |
| 2024-04-08 | 33,300.02 | 34,250.02 | 32,950.02 | 33,500.02 | 22,624.61 | 17,859,581 |
| 2024-04-05 | 33,200.02 | 33,600.02 | 33,100.02 | 33,200.02 | 22,422.00 | 14,252,778 |
| 2024-04-04 | 34,200.02 | 34,300.02 | 33,500.02 | 33,550.02 | 22,658.38 | 10,420,343 |
| 2024-04-03 | 34,900.02 | 35,000.02 | 33,900.02 | 34,050.02 | 22,996.06 | 13,175,236 |
| 2024-04-02 | 34,500.02 | 35,200.02 | 34,100.02 | 35,000.02 | 23,637.65 | 10,267,751 |
| 2024-04-01 | 35,400.02 | 35,400.02 | 34,750.02 | 35,000.02 | 23,637.65 | 11,452,614 |
| 2024-03-29 | 35,750.02 | 35,750.02 | 35,150.02 | 35,550.02 | 24,009.10 | 6,667,891 |
| 2024-03-28 | 35,900.02 | 35,900.02 | 35,300.02 | 35,750.02 | 24,144.17 | 10,170,121 |
| 2024-03-27 | 35,000.02 | 35,500.02 | 34,800.02 | 35,500.02 | 23,975.33 | 7,596,169 |
| 2024-03-26 | 34,750.02 | 35,400.02 | 34,650.02 | 35,200.02 | 23,772.73 | 5,498,070 |
| 2024-03-25 | 35,500.02 | 35,700.02 | 34,500.02 | 34,700.02 | 23,435.04 | 14,119,857 |
| 2024-03-22 | 35,100.02 | 36,400.02 | 35,000.02 | 35,700.02 | 24,110.41 | 23,166,152 |
| 2024-03-21 | 34,600.02 | 34,900.02 | 34,050.02 | 34,900.02 | 23,570.12 | 13,464,509 |
| 2024-03-20 | 33,200.02 | 34,500.02 | 33,000.02 | 34,350.02 | 23,198.67 | 14,353,156 |
| 2024-03-19 | 33,400.02 | 33,800.02 | 32,950.02 | 33,300.02 | 22,489.54 | 12,013,225 |
| 2024-03-18 | 34,750.02 | 35,000.02 | 32,350.02 | 33,300.02 | 22,489.54 | 16,467,164 |
| 2024-03-15 | 34,400.02 | 35,400.02 | 33,950.02 | 34,750.02 | 23,468.81 | 14,039,150 |
| 2024-03-14 | 35,200.02 | 35,200.02 | 34,200.02 | 34,450.02 | 23,266.20 | 10,139,169 |
| 2024-03-13 | 34,600.02 | 35,150.02 | 34,200.02 | 35,150.02 | 23,738.96 | 9,056,854 |
| 2024-03-12 | 34,000.02 | 34,600.02 | 33,950.02 | 34,500.02 | 23,299.97 | 9,778,301 |
| 2024-03-11 | 34,500.02 | 34,750.02 | 33,900.02 | 34,150.02 | 23,063.60 | 11,545,760 |
| 2024-03-08 | 35,800.02 | 35,850.02 | 34,500.02 | 34,500.02 | 23,299.97 | 30,125,343 |
| 2024-03-07 | 36,000.02 | 36,050.02 | 35,450.02 | 35,800.02 | 24,177.94 | 13,538,668 |
| 2024-03-06 | 36,400.02 | 36,950.02 | 35,650.02 | 36,100.02 | 24,380.55 | 16,076,212 |
| 2024-03-05 | 36,000.02 | 36,450.02 | 35,750.02 | 36,450.02 | 24,616.93 | 10,729,576 |
| 2024-03-04 | 35,600.02 | 36,900.02 | 35,150.02 | 36,000.02 | 24,313.01 | 25,766,803 |
| 2024-03-01 | 35,700.02 | 35,700.02 | 35,000.02 | 35,600.02 | 24,042.87 | 13,335,059 |
| 2024-02-29 | 36,200.02 | 36,300.02 | 35,200.02 | 35,550.02 | 24,009.10 | 18,655,371 |
| 2024-02-28 | 36,400.02 | 36,450.02 | 35,650.02 | 35,950.02 | 24,279.25 | 14,217,198 |
| 2024-02-27 | 35,700.02 | 36,300.02 | 35,450.02 | 36,150.02 | 24,414.32 | 13,257,389 |
| 2024-02-26 | 35,200.02 | 35,850.02 | 35,100.02 | 35,650.02 | 24,076.64 | 9,273,808 |
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.