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
2023-08-30	31,450.01	32,100.01	31,450.01	32,100.01	19,401.13	15,216,757
2023-08-29	31,400.01	31,800.01	31,250.01	31,250.01	18,887.39	6,184,195
2023-08-28	31,050.01	31,300.01	31,000.01	31,150.01	18,826.95	8,777,211
2023-08-25	31,750.01	31,750.01	31,050.01	31,150.01	18,826.95	14,104,176
2023-08-24	31,500.01	31,900.01	31,100.01	31,750.01	19,189.59	8,239,201
2023-08-23	31,650.01	31,750.01	31,050.01	31,300.01	18,917.61	10,387,924
2023-08-22	32,000.01	32,050.01	30,900.01	31,550.01	19,068.71	9,446,873
2023-08-21	30,900.01	32,300.01	30,600.01	32,000.01	19,340.69	19,367,714
2023-08-18	32,300.01	32,450.01	30,700.01	30,700.01	18,554.97	25,933,729
2023-08-17	32,400.01	32,900.01	32,250.01	32,600.01	19,703.33	20,739,988
2023-08-16	32,200.01	32,700.01	31,900.01	32,350.01	19,552.23	13,725,600
2023-08-15	32,300.01	32,400.01	32,050.01	32,400.01	19,582.45	8,583,045
2023-08-14	32,100.01	32,400.01	31,700.01	32,300.01	19,522.01	10,376,244
2023-08-11	31,750.01	32,150.01	31,300.01	32,100.01	19,401.13	11,279,484
2023-08-10	32,500.01	32,650.01	31,600.01	31,650.01	19,129.15	12,922,650
2023-08-09	32,500.01	32,600.01	32,050.01	32,500.01	19,642.89	13,146,359
2023-08-08	32,850.01	32,850.01	32,300.01	32,600.01	19,703.33	15,135,383
2023-08-07	31,450.01	32,600.01	31,250.01	32,600.01	19,703.33	21,207,536
2023-08-04	31,000.01	31,000.01	30,650.01	31,000.01	18,736.29	12,214,122
2023-08-03	30,950.01	31,100.01	30,700.01	30,900.01	18,675.85	13,249,606
2023-08-02	30,500.01	31,150.01	30,500.01	31,050.01	18,766.51	21,625,338
2023-08-01	30,200.01	30,800.01	30,100.01	30,400.01	18,373.65	23,699,395
2023-07-31	29,900.01	30,000.01	29,600.01	30,000.01	18,131.90	9,318,874
2023-07-28	29,400.01	29,500.01	29,300.01	29,500.01	17,829.70	8,581,725
2023-07-27	29,850.01	29,900.01	29,300.01	29,350.01	17,739.04	12,851,183
2023-07-26	29,950.01	30,050.01	29,700.01	29,800.01	18,011.02	9,980,187
2023-07-25	29,950.01	30,300.01	29,850.01	29,900.01	18,071.46	9,845,705
2023-07-24	29,900.01	30,100.01	29,750.01	29,850.01	18,041.24	8,540,679
2023-07-21	29,650.01	29,800.01	29,500.01	29,700.01	17,950.58	8,981,868
2023-07-20	29,900.01	29,900.01	29,550.01	29,650.01	17,920.36	7,585,933
2023-07-19	30,000.01	30,050.01	29,500.01	29,900.01	18,071.46	10,926,093
2023-07-18	29,700.01	30,000.01	29,700.01	29,850.01	18,041.24	7,549,063
2023-07-17	29,900.01	29,950.01	29,550.01	29,700.01	17,950.58	10,669,605
2023-07-14	30,000.01	30,200.01	29,400.01	29,900.01	18,071.46	13,037,807
2023-07-13	30,200.01	30,200.01	29,850.01	30,000.01	18,131.90	8,602,496
2023-07-12	30,300.01	30,400.01	29,800.01	30,000.01	18,131.90	10,365,921
2023-07-11	29,950.01	30,600.01	29,950.01	30,300.01	18,313.22	23,448,982
2023-07-10	29,750.01	29,800.01	29,500.01	29,700.01	17,950.58	14,059,078
2023-07-07	29,250.01	29,600.01	29,050.01	29,600.01	17,890.14	6,325,122
2023-07-06	29,550.01	29,600.01	28,850.01	29,350.01	17,739.04	11,458,789
2023-07-05	29,550.01	29,700.01	29,350.01	29,550.01	17,859.92	7,412,657
2023-07-04	29,150.01	29,500.01	29,050.01	29,450.01	17,799.48	8,283,783
2023-07-03	29,500.01	29,600.01	29,200.01	29,250.01	17,678.60	7,562,803
2023-06-30	29,700.01	29,750.01	29,350.01	29,500.01	17,829.70	9,137,778
2023-06-29	30,000.01	30,100.01	29,500.01	29,900.01	18,071.46	8,406,129
2023-06-28	29,400.01	30,200.01	29,350.01	30,000.01	18,131.90	14,244,940
2023-06-27	29,300.01	29,350.01	29,000.01	29,350.01	17,739.04	8,543,344
2023-06-26	29,050.01	29,450.01	28,900.01	29,250.01	17,678.60	10,443,983
2023-06-23	29,500.01	29,550.01	29,150.01	29,250.01	17,678.60	9,299,074
2023-06-22	29,300.01	29,650.01	29,200.01	29,450.01	17,799.48	8,246,611
2023-06-21	29,100.01	29,300.01	28,850.01	29,150.01	17,618.16	7,822,684
2023-06-20	28,650.01	29,200.01	28,550.01	29,200.01	17,648.38	8,536,071
2023-06-19	28,550.01	28,850.01	28,550.01	28,600.01	17,285.74	5,696,586
2023-06-16	29,050.01	29,200.01	28,500.01	28,500.01	17,225.30	12,012,658
2023-06-15	28,700.01	29,350.01	28,700.01	29,000.01	17,527.50	15,844,322
2023-06-14	28,450.01	29,200.01	28,450.01	28,700.01	17,346.18	28,207,856
2023-06-13	28,350.01	28,450.01	28,200.01	28,300.01	17,104.42	11,480,123
2023-06-12	28,400.01	28,450.01	27,850.01	28,400.01	17,164.86	17,025,595
2023-06-09	28,550.01	28,650.01	28,100.01	28,350.01	17,134.64	14,728,019
2023-06-08	28,900.01	29,000.01	28,550.01	28,550.01	17,255.52	10,934,659

← NewerPage 14 of 21 · 1,250 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.