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
2023-03-09	29,400.01	29,700.01	29,250.01	29,400.01	17,769.26	4,466,504
2023-03-08	28,500.01	29,500.01	28,450.01	29,400.01	17,769.26	7,137,905
2023-03-07	28,350.01	29,000.01	28,350.01	29,000.01	17,527.50	5,093,585
2023-03-06	27,850.01	28,750.01	27,850.01	28,350.01	17,134.64	5,161,465
2023-03-03	28,000.01	28,000.01	27,450.01	27,800.01	16,802.22	3,019,205
2023-03-02	28,300.01	28,350.01	27,750.01	27,800.01	16,802.22	2,957,467
2023-03-01	27,350.01	28,250.01	27,100.01	28,250.01	17,074.20	3,650,327
2023-02-28	27,800.01	28,000.01	27,400.01	27,400.01	16,560.47	2,110,098
2023-02-27	28,200.01	28,200.01	27,450.01	27,550.01	16,651.12	2,907,203
2023-02-24	28,900.01	28,900.01	28,250.01	28,250.01	17,074.20	3,649,681
2023-02-23	28,500.01	29,000.01	28,300.01	29,000.01	17,527.50	6,680,038
2023-02-22	29,600.01	29,700.01	28,900.01	28,900.01	17,467.06	6,488,681
2023-02-21	30,400.01	30,500.01	29,850.01	29,850.01	18,041.24	4,857,137
2023-02-20	29,850.01	30,450.01	29,700.01	30,450.01	18,403.87	7,505,426
2023-02-17	29,700.01	29,900.01	29,400.01	29,650.01	17,920.36	4,100,436
2023-02-16	29,050.01	29,950.01	28,950.01	29,700.01	17,950.58	4,882,673
2023-02-15	28,700.01	29,350.01	28,600.01	28,900.01	17,467.06	2,381,780
2023-02-14	29,300.01	29,400.01	28,700.01	28,700.01	17,346.18	2,831,889
2023-02-13	28,850.01	29,300.01	28,800.01	29,150.01	17,618.16	3,528,790
2023-02-10	29,400.01	29,800.01	29,100.01	29,100.01	17,587.94	3,512,466
2023-02-09	29,900.01	30,200.01	29,400.01	29,400.01	17,769.26	4,478,948
2023-02-08	29,250.01	30,200.01	29,200.01	29,900.01	18,071.46	5,217,709
2023-02-07	29,800.01	30,200.01	29,150.01	29,200.01	17,648.38	5,341,024
2023-02-06	28,800.01	29,900.01	28,550.01	29,900.01	18,071.46	4,363,714
2023-02-03	29,200.01	29,400.01	29,050.01	29,050.01	17,557.72	5,927,055
2023-02-02	29,000.01	29,450.01	28,700.01	29,200.01	17,648.38	5,439,612
2023-02-01	30,500.01	30,650.01	28,500.01	29,000.01	17,527.50	7,373,060
2023-01-31	29,700.01	30,500.01	29,500.01	30,500.01	18,434.09	5,572,624
2023-01-30	30,000.01	30,150.01	29,700.01	29,750.01	17,980.80	6,365,366
2023-01-27	31,100.01	31,250.01	30,200.01	30,350.01	18,343.43	5,537,391
2023-01-19	30,700.01	31,100.01	30,150.01	31,100.01	18,796.73	8,335,340
2023-01-18	30,600.01	30,850.01	30,400.01	30,750.01	18,585.19	5,373,348
2023-01-17	30,100.01	30,650.01	30,100.01	30,600.01	18,494.53	5,617,716
2023-01-16	29,100.01	30,000.01	28,900.01	30,000.01	18,131.90	8,993,115
2023-01-13	29,100.01	29,200.01	28,400.01	29,100.01	17,587.94	4,807,196
2023-01-12	29,100.01	29,200.01	28,750.01	28,900.01	17,467.06	4,896,249
2023-01-11	28,600.01	29,150.01	28,600.01	29,100.01	17,587.94	5,616,585
2023-01-10	29,200.01	29,200.01	28,550.01	28,550.01	17,255.52	5,051,080
2023-01-09	28,700.01	29,100.01	28,700.01	29,100.01	17,587.94	6,871,395
2023-01-06	28,500.01	29,250.01	28,050.01	28,600.01	17,285.74	11,075,106
2023-01-05	28,500.01	28,750.01	28,250.01	28,500.01	17,225.30	3,415,495
2023-01-04	28,000.01	28,900.01	27,900.01	28,500.01	17,225.30	9,541,503
2023-01-03	27,350.01	28,000.01	27,250.01	28,000.01	16,923.10	5,619,817
2022-12-30	27,000.01	27,350.01	26,750.01	27,250.01	16,469.81	2,253,131
2022-12-29	27,100.01	27,500.01	26,900.01	27,000.01	16,318.71	2,970,719
2022-12-28	26,600.01	27,200.01	26,300.01	27,150.01	16,409.37	3,054,923
2022-12-27	26,100.01	26,750.01	26,000.01	26,600.01	16,076.95	5,835,902
2022-12-26	27,650.01	27,700.01	26,000.01	26,050.01	15,744.53	5,751,860
2022-12-23	27,500.01	27,950.01	27,300.01	27,650.01	16,711.56	4,893,663
2022-12-22	27,500.01	28,150.01	27,500.01	27,600.01	16,681.34	5,467,895
2022-12-21	28,000.01	28,000.01	27,000.01	27,500.01	16,620.90	4,948,290
2022-12-20	27,550.01	28,000.01	26,600.01	28,000.01	16,923.10	10,826,536
2022-12-19	28,000.01	28,500.01	27,550.01	27,550.01	16,651.12	8,835,551
2022-12-16	27,750.01	28,250.01	27,750.01	28,050.01	16,953.32	5,398,237
2022-12-15	27,900.01	28,250.01	27,900.01	28,250.01	17,074.20	5,704,020
2022-12-14	28,400.01	28,450.01	27,850.01	27,900.01	16,862.66	4,169,933
2022-12-13	27,300.01	28,200.01	27,100.01	28,150.01	17,013.76	6,322,860
2022-12-12	28,000.01	28,200.01	27,450.01	27,450.01	16,590.69	6,453,610
2022-12-09	27,800.01	28,050.01	27,050.01	28,050.01	16,953.32	8,546,091
2022-12-08	27,600.01	28,900.01	27,400.01	27,800.01	16,802.22	8,634,820

← NewerPage 16 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.