Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 35,800.02 | 37,150.02 | 35,000.02 | 35,200.02 | 23,772.73 | 37,407,504 |
| 2024-02-22 | 35,700.02 | 35,750.02 | 35,250.02 | 35,700.02 | 24,110.41 | 10,234,485 |
| 2024-02-21 | 35,250.02 | 36,200.02 | 35,050.02 | 35,550.02 | 24,009.10 | 15,174,692 |
| 2024-02-20 | 35,300.02 | 35,600.02 | 34,700.02 | 35,200.02 | 23,772.73 | 9,954,034 |
| 2024-02-19 | 35,100.02 | 35,500.02 | 34,500.02 | 35,400.02 | 23,907.80 | 15,588,208 |
| 2024-02-16 | 35,300.02 | 35,300.02 | 34,650.02 | 35,250.02 | 23,806.49 | 10,883,758 |
| 2024-02-15 | 35,600.02 | 35,800.02 | 35,000.02 | 35,000.02 | 23,637.65 | 12,944,540 |
| 2024-02-07 | 34,400.02 | 36,300.02 | 34,400.02 | 35,500.02 | 23,975.33 | 19,748,679 |
| 2024-02-06 | 34,000.02 | 34,450.02 | 33,850.02 | 34,400.02 | 23,232.44 | 12,697,067 |
| 2024-02-05 | 31,750.02 | 33,900.02 | 31,750.02 | 33,900.02 | 22,894.76 | 31,519,492 |
| 2024-02-02 | 32,000.02 | 32,150.02 | 31,550.02 | 31,700.02 | 21,408.96 | 9,704,163 |
| 2024-02-01 | 31,450.02 | 32,100.02 | 31,450.02 | 32,050.02 | 21,645.34 | 7,443,143 |
| 2024-01-31 | 32,450.02 | 32,500.02 | 31,300.02 | 31,600.02 | 21,341.42 | 17,696,431 |
| 2024-01-30 | 32,350.02 | 32,450.02 | 32,050.02 | 32,200.02 | 21,746.64 | 6,852,517 |
| 2024-01-29 | 32,100.02 | 32,750.02 | 32,000.02 | 32,300.02 | 21,814.18 | 11,838,645 |
| 2024-01-26 | 32,100.02 | 32,250.02 | 31,950.02 | 32,100.02 | 21,679.10 | 7,486,968 |
| 2024-01-25 | 32,000.02 | 32,100.02 | 31,600.02 | 32,050.02 | 21,645.34 | 9,089,975 |
| 2024-01-24 | 31,950.02 | 32,400.02 | 31,900.02 | 32,000.02 | 21,611.57 | 8,096,322 |
| 2024-01-23 | 32,650.02 | 32,800.02 | 31,900.02 | 32,200.02 | 21,746.64 | 14,978,565 |
| 2024-01-22 | 32,550.02 | 32,650.02 | 31,950.02 | 32,650.02 | 22,050.55 | 14,723,715 |
| 2024-01-19 | 31,700.02 | 32,600.02 | 31,450.02 | 32,600.02 | 22,016.79 | 21,042,164 |
| 2024-01-18 | 31,150.02 | 31,600.02 | 30,900.02 | 31,500.02 | 21,273.89 | 12,788,767 |
| 2024-01-17 | 31,050.02 | 31,500.02 | 31,000.02 | 31,150.02 | 21,037.51 | 9,921,780 |
| 2024-01-16 | 31,050.02 | 31,400.02 | 30,800.02 | 31,400.02 | 21,206.35 | 10,864,308 |
| 2024-01-15 | 31,550.02 | 31,700.02 | 31,000.02 | 31,400.02 | 21,206.35 | 10,228,265 |
| 2024-01-12 | 30,800.02 | 31,850.02 | 30,600.02 | 31,500.02 | 21,273.89 | 25,099,510 |
| 2024-01-11 | 31,100.02 | 31,500.02 | 30,400.02 | 31,000.02 | 20,936.21 | 14,414,627 |
| 2024-01-10 | 30,000.02 | 31,150.02 | 29,850.02 | 31,000.02 | 20,936.21 | 20,831,863 |
| 2024-01-09 | 29,600.02 | 30,150.02 | 29,300.02 | 30,000.02 | 20,260.85 | 21,132,273 |
| 2024-01-08 | 29,500.02 | 29,800.02 | 29,050.02 | 29,550.02 | 19,956.93 | 17,520,553 |
| 2024-01-05 | 28,750.02 | 29,150.02 | 28,700.02 | 29,000.02 | 19,585.48 | 12,851,250 |
| 2024-01-04 | 27,650.02 | 29,500.02 | 27,550.02 | 28,600.02 | 19,315.34 | 21,585,130 |
| 2024-01-03 | 27,200.02 | 27,600.02 | 27,050.02 | 27,600.02 | 18,639.98 | 4,691,432 |
| 2024-01-02 | 27,150.02 | 27,250.02 | 27,050.02 | 27,200.02 | 18,369.83 | 4,773,007 |
| 2023-12-29 | 27,200.02 | 27,350.02 | 27,100.02 | 27,100.02 | 18,302.30 | 7,194,802 |
| 2023-12-28 | 26,850.02 | 27,100.02 | 26,750.02 | 27,100.02 | 18,302.30 | 5,236,857 |
| 2023-12-27 | 26,800.02 | 26,900.02 | 26,750.02 | 26,850.02 | 18,133.46 | 5,921,277 |
| 2023-12-26 | 26,850.02 | 26,950.02 | 26,800.02 | 26,800.02 | 18,099.69 | 4,697,652 |
| 2023-12-25 | 26,550.02 | 26,900.02 | 26,500.02 | 26,900.02 | 18,167.22 | 7,949,516 |
| 2023-12-22 | 26,500.02 | 26,600.02 | 26,350.02 | 26,450.02 | 17,863.31 | 6,001,261 |
| 2023-12-21 | 26,400.02 | 26,600.02 | 26,250.02 | 26,550.02 | 17,930.85 | 4,543,469 |
| 2023-12-20 | 26,300.02 | 26,600.02 | 26,200.02 | 26,550.02 | 17,930.85 | 14,079,214 |
| 2023-12-19 | 26,100.02 | 26,500.02 | 25,950.02 | 26,500.02 | 17,897.08 | 4,162,930 |
| 2023-12-18 | 26,500.02 | 26,700.02 | 26,050.02 | 26,050.02 | 17,593.17 | 16,173,841 |
| 2023-12-15 | 26,500.02 | 26,850.02 | 26,350.02 | 26,700.02 | 18,032.15 | 6,469,884 |
| 2023-12-14 | 26,950.02 | 26,950.02 | 26,450.02 | 26,750.02 | 18,065.92 | 5,602,643 |
| 2023-12-13 | 27,150.02 | 27,350.02 | 26,700.02 | 26,750.02 | 18,065.92 | 5,423,583 |
| 2023-12-12 | 26,900.02 | 27,000.02 | 26,700.02 | 27,000.02 | 18,234.76 | 4,839,829 |
| 2023-12-11 | 26,950.02 | 27,050.02 | 26,700.02 | 26,850.02 | 18,133.46 | 3,360,052 |
| 2023-12-08 | 27,000.02 | 27,100.02 | 26,700.02 | 26,900.02 | 18,167.22 | 6,535,983 |
| 2023-12-07 | 26,750.02 | 27,100.02 | 26,550.02 | 26,900.02 | 18,167.22 | 8,355,077 |
| 2023-12-06 | 26,500.02 | 26,700.02 | 26,500.02 | 26,650.02 | 17,998.38 | 5,053,252 |
| 2023-12-05 | 26,600.02 | 26,700.02 | 26,500.02 | 26,500.02 | 17,897.08 | 4,277,422 |
| 2023-12-04 | 26,450.02 | 26,600.02 | 26,250.02 | 26,550.02 | 17,930.85 | 11,047,487 |
| 2023-12-01 | 26,450.02 | 26,450.02 | 26,000.02 | 26,300.02 | 17,762.01 | 2,968,811 |
| 2023-11-30 | 26,300.02 | 26,700.02 | 26,150.02 | 26,300.02 | 17,762.01 | 3,835,328 |
| 2023-11-29 | 29,300.01 | 29,550.01 | 29,200.01 | 29,400.01 | 17,769.26 | 4,250,257 |
| 2023-11-28 | 29,300.01 | 29,300.01 | 28,850.01 | 29,300.01 | 17,708.82 | 3,852,513 |
| 2023-11-27 | 29,650.01 | 29,650.01 | 29,100.01 | 29,400.01 | 17,769.26 | 2,443,195 |
| 2023-11-24 | 29,200.01 | 29,600.01 | 28,700.01 | 29,600.01 | 17,890.14 | 5,056,090 |
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.