Vietnam JSCmmercial Bank for Industry and Trade historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	29,750.01	29,750.01	29,200.01	29,200.01	17,648.38	3,222,037
2023-11-22	29,500.01	29,700.01	29,350.01	29,600.01	17,890.14	3,579,862
2023-11-21	29,850.01	29,850.01	29,400.01	29,400.01	17,769.26	3,584,225
2023-11-20	29,200.01	29,750.01	29,100.01	29,550.01	17,859.92	3,569,680
2023-11-17	30,200.01	30,300.01	29,450.01	29,700.01	17,950.58	7,048,368
2023-11-16	29,950.01	30,300.01	29,900.01	30,250.01	18,283.00	3,691,540
2023-11-15	30,100.01	30,600.01	30,100.01	30,200.01	18,252.78	8,813,409
2023-11-14	29,850.01	30,100.01	29,600.01	29,800.01	18,011.02	6,097,078
2023-11-13	29,300.01	29,550.01	29,200.01	29,400.01	17,769.26	5,251,810
2023-11-10	29,250.01	29,400.01	28,950.01	29,400.01	17,769.26	5,685,273
2023-11-09	29,350.01	29,750.01	29,200.01	29,500.01	17,829.70	8,059,779
2023-11-08	28,600.01	29,250.01	28,250.01	29,250.01	17,678.60	4,807,843
2023-11-07	28,400.01	28,700.01	28,300.01	28,550.01	17,255.52	4,194,175
2023-11-06	28,350.01	28,700.01	28,350.01	28,550.01	17,255.52	3,842,331
2023-11-03	28,400.01	28,450.01	28,000.01	28,000.01	16,923.10	5,882,286
2023-11-02	27,600.01	28,500.01	27,600.01	28,250.01	17,074.20	3,865,766
2023-11-01	27,800.01	27,800.01	27,300.01	27,400.01	16,560.47	5,328,095
2023-10-31	27,750.01	28,000.01	27,600.01	27,700.01	16,741.78	4,643,800
2023-10-30	27,650.01	28,200.01	27,650.01	27,650.01	16,711.56	3,407,414
2023-10-27	28,350.01	28,450.01	27,750.01	28,200.01	17,043.98	4,753,216
2023-10-26	28,350.01	28,550.01	27,550.01	28,350.01	17,134.64	9,784,416
2023-10-25	29,300.01	29,500.01	28,950.01	29,000.01	17,527.50	2,891,364
2023-10-24	29,300.01	29,500.01	29,050.01	29,500.01	17,829.70	4,198,701
2023-10-23	29,400.01	29,400.01	28,800.01	29,300.01	17,708.82	2,630,188
2023-10-20	28,450.01	29,750.01	27,900.01	29,400.01	17,769.26	6,136,675
2023-10-19	28,350.01	28,600.01	28,000.01	28,600.01	17,285.74	3,006,437
2023-10-18	28,600.01	28,800.01	28,050.01	28,350.01	17,134.64	3,709,803
2023-10-17	29,000.01	29,150.01	28,600.01	28,600.01	17,285.74	2,780,494
2023-10-16	29,250.01	29,300.01	28,800.01	28,800.01	17,406.62	3,353,918
2023-10-13	29,300.01	29,600.01	29,000.01	29,300.01	17,708.82	2,420,245
2023-10-12	29,700.01	29,750.01	29,350.01	29,600.01	17,890.14	4,036,274
2023-10-11	29,300.01	29,500.01	29,050.01	29,500.01	17,829.70	3,539,134
2023-10-10	29,350.01	29,550.01	29,200.01	29,300.01	17,708.82	5,075,484
2023-10-09	28,650.01	29,200.01	28,650.01	29,150.01	17,618.16	3,221,552
2023-10-06	28,500.01	28,750.01	27,850.01	28,700.01	17,346.18	5,098,272
2023-10-05	29,050.01	29,150.01	28,100.01	28,100.01	16,983.54	8,605,405
2023-10-04	28,700.01	29,100.01	28,600.01	28,900.01	17,467.06	4,973,341
2023-10-03	29,500.01	29,500.01	28,750.01	29,100.01	17,587.94	12,873,117
2023-10-02	30,100.01	30,350.01	27,950.01	29,950.01	18,101.68	8,621,890
2023-09-29	30,550.01	31,050.01	30,050.01	30,050.01	18,162.12	8,841,692
2023-09-28	30,700.01	31,000.01	28,850.01	30,850.01	18,645.63	12,726,529
2023-09-27	30,400.01	31,000.01	30,000.01	31,000.01	18,736.29	6,151,867
2023-09-26	29,900.01	30,850.01	29,750.01	30,300.01	18,313.22	8,494,373
2023-09-25	31,450.01	31,700.01	29,800.01	29,800.01	18,011.02	11,042,459
2023-09-22	31,500.01	31,750.01	31,000.01	31,650.01	19,129.15	13,369,126
2023-09-21	32,100.01	32,150.01	31,700.01	31,700.01	19,159.37	9,805,911
2023-09-20	32,100.01	32,350.01	31,750.01	32,050.01	19,370.91	11,570,953
2023-09-19	32,050.01	32,250.01	31,550.01	32,100.01	19,401.13	8,005,314
2023-09-18	32,750.01	32,750.01	31,800.01	32,050.01	19,370.91	14,856,668
2023-09-15	33,100.01	33,500.01	32,650.01	32,750.01	19,793.99	11,930,394
2023-09-14	32,750.01	33,650.01	32,750.01	33,200.01	20,065.97	22,909,821
2023-09-13	32,300.01	32,750.01	31,950.01	32,550.01	19,673.11	13,041,686
2023-09-12	32,000.01	32,300.01	31,750.01	32,300.01	19,522.01	7,420,183
2023-09-11	32,500.01	32,750.01	31,800.01	31,900.01	19,280.25	13,462,154
2023-09-08	32,700.01	32,700.01	32,300.01	32,300.01	19,522.01	6,019,349
2023-09-07	32,700.01	33,300.01	32,650.01	32,650.01	19,733.55	12,778,094
2023-09-06	32,700.01	32,750.01	32,250.01	32,650.01	19,733.55	7,295,333
2023-09-05	32,500.01	33,000.01	32,500.01	32,650.01	19,733.55	9,759,532
2023-08-31	32,150.01	32,600.01	32,150.01	32,450.01	19,612.67	8,602,661
2023-08-30	31,450.01	32,100.01	31,450.01	32,100.01	19,401.13	15,216,757

← NewerPage 13 of 21 · 1,246 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.