Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 27,600.01 | 28,900.01 | 27,400.01 | 27,800.01 | 16,802.22 | 8,634,820 |
| 2022-12-07 | 26,900.01 | 27,800.01 | 26,750.01 | 27,350.01 | 16,530.25 | 6,722,220 |
| 2022-12-06 | 28,100.01 | 28,600.01 | 26,850.01 | 27,000.01 | 16,318.71 | 12,480,060 |
| 2022-12-05 | 28,500.01 | 28,600.01 | 27,800.01 | 28,600.01 | 17,285.74 | 12,424,463 |
| 2022-12-02 | 26,300.01 | 27,950.01 | 26,050.01 | 27,950.01 | 16,892.88 | 14,679,049 |
| 2022-12-01 | 27,350.01 | 27,700.01 | 26,000.01 | 26,150.01 | 15,804.97 | 17,399,420 |
| 2022-11-30 | 27,050.01 | 28,000.01 | 26,650.01 | 27,250.01 | 16,469.81 | 10,529,157 |
| 2022-11-29 | 27,000.01 | 27,400.01 | 26,100.01 | 27,400.01 | 16,560.47 | 15,635,510 |
| 2022-11-28 | 26,100.01 | 27,450.01 | 26,100.01 | 27,300.01 | 16,500.03 | 18,764,616 |
| 2022-11-25 | 24,900.01 | 25,800.01 | 24,650.01 | 25,800.01 | 15,593.43 | 22,892,851 |
| 2022-11-24 | 24,250.01 | 24,600.01 | 23,800.01 | 24,600.01 | 14,868.15 | 6,758,423 |
| 2022-11-23 | 23,900.01 | 24,750.01 | 23,800.01 | 24,400.01 | 14,747.28 | 9,729,951 |
| 2022-11-22 | 23,900.01 | 24,900.01 | 23,500.01 | 23,900.01 | 14,445.08 | 12,428,342 |
| 2022-11-21 | 24,700.01 | 24,800.01 | 24,100.01 | 24,100.01 | 14,565.96 | 9,342,065 |
| 2022-11-18 | 24,550.01 | 25,000.01 | 23,500.01 | 24,700.01 | 14,928.59 | 18,773,990 |
| 2022-11-17 | 25,000.01 | 25,800.01 | 24,650.01 | 25,000.01 | 15,109.91 | 19,196,139 |
| 2022-11-16 | 22,300.01 | 24,900.01 | 22,250.01 | 24,800.01 | 14,989.03 | 21,057,667 |
| 2022-11-15 | 23,600.01 | 23,900.01 | 22,250.01 | 23,400.01 | 14,142.88 | 20,190,742 |
| 2022-11-14 | 23,200.01 | 24,350.01 | 22,750.01 | 23,900.01 | 14,445.08 | 14,602,118 |
| 2022-11-11 | 23,750.01 | 24,300.01 | 23,400.01 | 23,600.01 | 14,263.76 | 15,823,311 |
| 2022-11-10 | 24,100.01 | 24,300.01 | 22,750.01 | 22,750.01 | 13,750.02 | 15,553,084 |
| 2022-11-09 | 24,100.01 | 24,850.01 | 24,000.01 | 24,450.01 | 14,777.50 | 18,115,392 |
| 2022-11-08 | 23,000.01 | 24,150.01 | 23,000.01 | 23,850.01 | 14,414.86 | 13,489,694 |
| 2022-11-07 | 24,300.01 | 24,500.01 | 23,050.01 | 23,350.01 | 14,112.66 | 11,839,564 |
| 2022-11-04 | 23,400.01 | 24,500.01 | 22,000.01 | 24,500.01 | 14,807.72 | 23,769,311 |
| 2022-11-03 | 23,550.01 | 24,100.01 | 23,500.01 | 23,600.01 | 14,263.76 | 12,249,430 |
| 2022-11-02 | 24,050.01 | 24,550.01 | 23,850.01 | 24,000.01 | 14,505.52 | 8,711,751 |
| 2022-11-01 | 24,700.01 | 25,450.01 | 24,400.01 | 24,450.01 | 14,777.50 | 14,273,385 |
| 2022-10-31 | 24,300.01 | 24,650.01 | 23,350.01 | 24,600.01 | 14,868.15 | 16,678,276 |
| 2022-10-28 | 24,300.01 | 24,900.01 | 24,000.01 | 24,050.01 | 14,535.74 | 12,333,956 |
| 2022-10-27 | 22,750.01 | 23,950.01 | 22,500.01 | 23,950.01 | 14,475.30 | 13,258,579 |
| 2022-10-26 | 22,450.01 | 23,200.01 | 22,350.01 | 22,400.01 | 13,538.48 | 5,656,020 |
| 2022-10-25 | 21,200.01 | 22,450.01 | 20,950.01 | 22,450.01 | 13,568.70 | 14,085,583 |
| 2022-10-24 | 21,700.01 | 22,000.01 | 20,800.01 | 21,000.01 | 12,692.33 | 8,105,194 |
| 2022-10-21 | 23,250.01 | 23,250.01 | 21,650.01 | 21,650.01 | 13,085.19 | 10,874,698 |
| 2022-10-20 | 23,200.01 | 23,700.01 | 22,650.01 | 23,250.01 | 14,052.22 | 6,349,204 |
| 2022-10-19 | 23,000.01 | 23,350.01 | 22,550.01 | 23,200.01 | 14,022.00 | 6,829,697 |
| 2022-10-18 | 22,900.01 | 23,400.01 | 22,850.01 | 23,000.01 | 13,901.12 | 6,376,517 |
| 2022-10-17 | 22,600.01 | 22,750.01 | 21,900.01 | 22,550.01 | 13,629.14 | 7,733,956 |
| 2022-10-14 | 22,850.01 | 22,950.01 | 22,450.01 | 22,700.01 | 13,719.80 | 11,607,802 |
| 2022-10-13 | 21,300.01 | 22,400.01 | 21,150.01 | 22,400.01 | 13,538.48 | 12,005,708 |
| 2022-10-12 | 20,000.01 | 21,150.01 | 19,900.01 | 21,150.01 | 12,782.99 | 10,116,058 |
| 2022-10-11 | 20,700.01 | 20,750.01 | 19,500.01 | 19,800.01 | 11,967.05 | 10,885,365 |
| 2022-10-10 | 19,700.01 | 20,950.01 | 19,500.01 | 20,700.01 | 12,511.01 | 7,989,152 |
| 2022-10-07 | 21,300.01 | 21,300.01 | 19,950.01 | 19,950.01 | 12,057.71 | 13,740,204 |
| 2022-10-06 | 22,000.01 | 22,250.01 | 21,250.01 | 21,400.01 | 12,934.09 | 6,878,829 |
| 2022-10-05 | 21,300.01 | 22,200.01 | 21,300.01 | 22,000.01 | 13,296.72 | 7,241,017 |
| 2022-10-04 | 22,000.01 | 22,700.01 | 20,500.01 | 20,750.01 | 12,541.23 | 9,916,459 |
| 2022-10-03 | 22,700.01 | 23,000.01 | 21,600.01 | 21,600.01 | 13,054.97 | 9,196,769 |
| 2022-09-30 | 22,650.01 | 23,250.01 | 22,450.01 | 23,200.01 | 14,022.00 | 8,917,007 |
| 2022-09-29 | 23,550.01 | 23,900.01 | 22,600.01 | 22,600.01 | 13,659.36 | 5,523,169 |
| 2022-09-28 | 23,400.01 | 23,750.01 | 23,300.01 | 23,300.01 | 14,082.44 | 4,387,633 |
| 2022-09-27 | 23,500.01 | 23,900.01 | 23,300.01 | 23,450.01 | 14,173.10 | 4,067,628 |
| 2022-09-26 | 24,700.01 | 24,700.01 | 23,250.01 | 23,500.01 | 14,203.32 | 10,525,439 |
| 2022-09-23 | 25,400.01 | 25,600.01 | 25,000.01 | 25,000.01 | 15,109.91 | 2,679,805 |
| 2022-09-22 | 25,300.01 | 25,600.01 | 25,000.01 | 25,400.01 | 15,351.67 | 5,296,094 |
| 2022-09-21 | 25,900.01 | 25,950.01 | 25,500.01 | 25,550.01 | 15,442.33 | 2,766,756 |
| 2022-09-20 | 25,600.01 | 26,000.01 | 25,600.01 | 26,000.01 | 15,714.31 | 3,234,320 |
| 2022-09-19 | 25,950.01 | 26,150.01 | 25,250.01 | 25,500.01 | 15,412.11 | 4,020,435 |
| 2022-09-16 | 26,600.01 | 26,900.01 | 26,200.01 | 26,200.01 | 15,835.19 | 3,205,552 |
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.