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
2023-06-06	28,850.01	29,000.01	28,600.01	28,700.01	17,346.18	14,368,255
2023-06-05	28,900.01	29,050.01	28,650.01	28,750.01	17,376.40	8,187,297
2023-06-02	28,050.01	28,750.01	28,000.01	28,650.01	17,315.96	23,728,745
2023-06-01	28,000.01	28,100.01	27,850.01	27,950.01	16,892.88	4,065,042
2023-05-31	28,050.01	28,050.01	27,800.01	28,000.01	16,923.10	13,842,646
2023-05-30	28,100.01	28,150.01	27,900.01	28,050.01	16,953.32	4,926,310
2023-05-29	27,800.01	28,150.01	27,800.01	28,000.01	16,923.10	7,856,139
2023-05-26	27,600.01	27,800.01	27,500.01	27,800.01	16,802.22	5,465,794
2023-05-25	27,650.01	27,800.01	27,550.01	27,600.01	16,681.34	5,009,705
2023-05-24	28,000.01	28,000.01	27,600.01	27,750.01	16,772.00	6,338,214
2023-05-23	28,100.01	28,100.01	27,700.01	27,900.01	16,862.66	6,543,146
2023-05-22	28,000.01	28,200.01	27,950.01	27,950.01	16,892.88	5,118,636
2023-05-19	27,900.01	28,200.01	27,650.01	28,000.01	16,923.10	3,370,242
2023-05-18	27,700.01	27,900.01	27,500.01	27,750.01	16,772.00	7,619,852
2023-05-17	28,000.01	28,100.01	27,500.01	27,500.01	16,620.90	8,494,696
2023-05-16	28,200.01	28,250.01	27,950.01	27,950.01	16,892.88	5,022,958
2023-05-15	28,500.01	28,650.01	28,100.01	28,100.01	16,983.54	11,091,106
2023-05-12	28,350.01	28,400.01	28,150.01	28,400.01	17,164.86	6,328,678
2023-05-11	28,400.01	28,450.01	28,250.01	28,350.01	17,134.64	4,926,633
2023-05-10	28,050.01	28,250.01	27,950.01	28,250.01	17,074.20	9,008,968
2023-05-09	28,050.01	28,250.01	28,000.01	28,000.01	16,923.10	4,750,631
2023-05-08	28,000.01	28,050.01	27,850.01	27,900.01	16,862.66	6,031,461
2023-05-05	28,250.01	28,300.01	27,800.01	27,850.01	16,832.44	7,014,912
2023-05-04	28,600.01	28,600.01	28,200.01	28,250.01	17,074.20	4,646,386
2023-04-28	28,500.01	28,850.01	28,500.01	28,850.01	17,436.84	7,136,935
2023-04-27	28,400.01	28,700.01	28,350.01	28,350.01	17,134.64	3,245,795
2023-04-26	28,500.01	28,800.01	27,950.01	28,400.01	17,164.86	6,176,110
2023-04-25	29,000.01	29,000.01	28,500.01	28,500.01	17,225.30	2,118,179
2023-04-24	28,550.01	29,200.01	28,200.01	28,900.01	17,467.06	4,513,858
2023-04-21	28,500.01	28,750.01	28,500.01	28,600.01	17,285.74	1,549,118
2023-04-20	28,650.01	28,750.01	28,400.01	28,750.01	17,376.40	2,195,433
2023-04-19	29,050.01	29,150.01	28,650.01	28,700.01	17,346.18	6,009,642
2023-04-18	29,200.01	29,300.01	29,000.01	29,100.01	17,587.94	1,951,065
2023-04-17	29,100.01	29,300.01	28,800.01	29,200.01	17,648.38	2,243,757
2023-04-14	29,450.01	29,500.01	29,100.01	29,100.01	17,587.94	2,492,812
2023-04-13	29,400.01	29,500.01	29,100.01	29,400.01	17,769.26	2,361,901
2023-04-12	29,700.01	29,700.01	29,400.01	29,500.01	17,829.70	7,148,087
2023-04-11	29,450.01	29,600.01	29,200.01	29,600.01	17,890.14	1,988,237
2023-04-10	29,500.01	29,700.01	29,300.01	29,350.01	17,739.04	3,069,954
2023-04-07	29,500.01	29,550.01	29,300.01	29,500.01	17,829.70	2,604,652
2023-04-06	30,000.01	30,000.01	29,550.01	29,550.01	17,859.92	3,200,542
2023-04-05	29,650.01	30,100.01	29,350.01	30,000.01	18,131.90	5,671,050
2023-04-04	29,950.01	29,950.01	29,550.01	29,650.01	17,920.36	3,668,914
2023-04-03	29,500.01	30,050.01	29,400.01	29,950.01	18,101.68	6,145,240
2023-03-31	28,900.01	29,200.01	28,700.01	29,200.01	17,648.38	3,768,633
2023-03-30	29,100.01	29,200.01	28,800.01	29,000.01	17,527.50	2,450,629
2023-03-29	28,800.01	29,050.01	28,800.01	29,000.01	17,527.50	2,794,878
2023-03-28	28,750.01	29,000.01	28,750.01	28,900.01	17,467.06	3,417,434
2023-03-27	28,500.01	28,900.01	28,300.01	28,750.01	17,376.40	2,250,868
2023-03-24	28,700.01	28,850.01	28,300.01	28,500.01	17,225.30	4,297,612
2023-03-23	28,200.01	28,700.01	28,100.01	28,700.01	17,346.18	4,777,620
2023-03-22	28,450.01	28,700.01	28,200.01	28,500.01	17,225.30	2,423,477
2023-03-21	28,600.01	28,600.01	28,000.01	28,300.01	17,104.42	1,707,020
2023-03-20	28,950.01	28,950.01	28,000.01	28,000.01	16,923.10	2,798,272
2023-03-17	29,050.01	29,300.01	28,800.01	29,000.01	17,527.50	1,837,447
2023-03-16	29,000.01	29,200.01	28,500.01	28,950.01	17,497.28	3,605,074
2023-03-15	29,300.01	29,600.01	29,050.01	29,500.01	17,829.70	4,584,001
2023-03-14	29,250.01	29,250.01	28,350.01	29,000.01	17,527.50	3,594,084
2023-03-13	28,650.01	29,400.01	28,600.01	29,300.01	17,708.82	3,005,144
2023-03-10	29,250.01	29,250.01	28,700.01	29,200.01	17,648.38	2,753,988

← NewerPage 15 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.