Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 27,000.01 | 27,300.01 | 26,900.01 | 26,900.01 | 16,258.27 | 2,173,938 |
| 2022-09-14 | 27,000.01 | 27,200.01 | 26,900.01 | 27,000.01 | 16,318.71 | 3,528,467 |
| 2022-09-13 | 27,100.01 | 27,650.01 | 27,050.01 | 27,500.01 | 16,620.90 | 4,006,374 |
| 2022-09-12 | 27,000.01 | 27,250.01 | 27,000.01 | 27,050.01 | 16,348.93 | 2,705,435 |
| 2022-09-09 | 26,950.01 | 27,200.01 | 26,350.01 | 26,850.01 | 16,228.05 | 2,942,113 |
| 2022-09-08 | 27,500.01 | 27,600.01 | 26,850.01 | 26,850.01 | 16,228.05 | 5,994,611 |
| 2022-09-07 | 28,250.01 | 28,400.01 | 27,350.01 | 27,350.01 | 16,530.25 | 6,880,930 |
| 2022-09-06 | 27,900.01 | 28,650.01 | 27,900.01 | 28,250.01 | 17,074.20 | 4,913,865 |
| 2022-09-05 | 28,250.01 | 28,350.01 | 27,900.01 | 27,950.01 | 16,892.88 | 2,918,516 |
| 2022-08-31 | 28,300.01 | 28,500.01 | 27,900.01 | 28,250.01 | 17,074.20 | 3,354,080 |
| 2022-08-30 | 27,900.01 | 28,550.01 | 27,900.01 | 28,400.01 | 17,164.86 | 6,602,137 |
| 2022-08-29 | 28,150.01 | 28,200.01 | 27,600.01 | 27,900.01 | 16,862.66 | 6,658,542 |
| 2022-08-26 | 28,900.01 | 28,900.01 | 28,350.01 | 28,450.01 | 17,195.08 | 6,409,326 |
| 2022-08-25 | 28,350.01 | 28,700.01 | 28,100.01 | 28,700.01 | 17,346.18 | 6,853,617 |
| 2022-08-24 | 28,350.01 | 28,550.01 | 28,150.01 | 28,200.01 | 17,043.98 | 5,055,282 |
| 2022-08-23 | 27,800.01 | 28,150.01 | 27,650.01 | 28,000.01 | 16,923.10 | 7,284,655 |
| 2022-08-22 | 28,250.01 | 28,400.01 | 27,850.01 | 28,000.01 | 16,923.10 | 9,065,696 |
| 2022-08-19 | 28,650.01 | 29,050.01 | 28,200.01 | 28,250.01 | 17,074.20 | 7,918,848 |
| 2022-08-18 | 29,100.01 | 29,150.01 | 28,750.01 | 28,750.01 | 17,376.40 | 5,889,236 |
| 2022-08-17 | 29,300.01 | 29,450.01 | 29,100.01 | 29,100.01 | 17,587.94 | 6,112,593 |
| 2022-08-16 | 29,450.01 | 29,500.01 | 29,100.01 | 29,200.01 | 17,648.38 | 6,282,959 |
| 2022-08-15 | 28,850.01 | 29,450.01 | 28,800.01 | 29,450.01 | 17,799.48 | 10,061,108 |
| 2022-08-12 | 28,550.01 | 28,700.01 | 28,400.01 | 28,650.01 | 17,315.96 | 3,137,833 |
| 2022-08-11 | 28,750.01 | 29,000.01 | 28,400.01 | 28,500.01 | 17,225.30 | 7,197,542 |
| 2022-08-10 | 28,600.01 | 28,850.01 | 28,350.01 | 28,450.01 | 17,195.08 | 5,922,529 |
| 2022-08-09 | 29,050.01 | 29,100.01 | 28,650.01 | 28,800.01 | 17,406.62 | 5,863,215 |
| 2022-08-08 | 29,050.01 | 29,250.01 | 28,850.01 | 29,000.01 | 17,527.50 | 5,320,014 |
| 2022-08-05 | 28,900.01 | 29,100.01 | 28,700.01 | 29,000.01 | 17,527.50 | 4,774,711 |
| 2022-08-04 | 29,200.01 | 29,300.01 | 28,750.01 | 28,850.01 | 17,436.84 | 8,664,235 |
| 2022-08-03 | 28,400.01 | 29,250.01 | 28,300.01 | 29,100.01 | 17,587.94 | 9,924,863 |
| 2022-08-02 | 28,600.01 | 28,950.01 | 28,350.01 | 28,600.01 | 17,285.74 | 7,386,959 |
| 2022-08-01 | 27,550.01 | 28,700.01 | 27,550.01 | 28,700.01 | 17,346.18 | 14,154,433 |
| 2022-07-29 | 27,750.01 | 28,000.01 | 27,200.01 | 27,200.01 | 16,439.59 | 8,831,995 |
| 2022-07-28 | 27,200.01 | 28,200.01 | 27,000.01 | 27,600.01 | 16,681.34 | 14,864,426 |
| 2022-07-27 | 26,400.01 | 27,000.01 | 26,250.01 | 27,000.01 | 16,318.71 | 2,825,424 |
| 2022-07-26 | 26,850.01 | 26,900.01 | 26,500.01 | 26,550.01 | 16,046.73 | 4,352,401 |
| 2022-07-25 | 26,750.01 | 27,100.01 | 26,600.01 | 26,600.01 | 16,076.95 | 3,588,104 |
| 2022-07-22 | 27,600.01 | 27,650.01 | 26,900.01 | 26,900.01 | 16,258.27 | 5,499,896 |
| 2022-07-21 | 27,050.01 | 27,500.01 | 27,050.01 | 27,500.01 | 16,620.90 | 7,797,633 |
| 2022-07-20 | 26,950.01 | 27,350.01 | 26,600.01 | 27,050.01 | 16,348.93 | 6,976,124 |
| 2022-07-19 | 26,750.01 | 26,900.01 | 26,300.01 | 26,550.01 | 16,046.73 | 4,610,829 |
| 2022-07-18 | 27,100.01 | 27,200.01 | 26,900.01 | 26,900.01 | 16,258.27 | 6,426,781 |
| 2022-07-15 | 27,200.01 | 27,500.01 | 27,000.01 | 27,000.01 | 16,318.71 | 14,762,767 |
| 2022-07-14 | 26,500.01 | 27,200.01 | 26,300.01 | 27,000.01 | 16,318.71 | 9,959,450 |
| 2022-07-13 | 25,750.01 | 26,950.01 | 25,750.01 | 26,550.01 | 16,046.73 | 6,252,879 |
| 2022-07-12 | 25,500.01 | 26,000.01 | 25,400.01 | 25,700.01 | 15,532.99 | 7,178,309 |
| 2022-07-11 | 25,850.01 | 25,850.01 | 25,450.01 | 25,500.01 | 15,412.11 | 4,125,003 |
| 2022-07-08 | 26,500.01 | 26,650.01 | 25,750.01 | 25,900.01 | 15,653.87 | 4,291,470 |
| 2022-07-07 | 25,900.01 | 26,800.01 | 25,800.01 | 26,300.01 | 15,895.63 | 5,387,570 |
| 2022-07-06 | 26,250.01 | 26,900.01 | 25,800.01 | 25,850.01 | 15,623.65 | 7,000,367 |
| 2022-07-05 | 26,550.01 | 27,500.01 | 26,550.01 | 27,000.01 | 16,318.71 | 7,975,738 |
| 2022-07-04 | 27,150.01 | 27,150.01 | 26,600.01 | 26,600.01 | 16,076.95 | 6,479,630 |
| 2022-07-01 | 26,200.01 | 27,000.01 | 25,550.01 | 26,950.01 | 16,288.49 | 5,712,263 |
| 2022-06-30 | 26,800.01 | 26,950.01 | 26,100.01 | 26,150.01 | 15,804.97 | 5,037,342 |
| 2022-06-29 | 26,550.01 | 27,000.01 | 26,550.01 | 26,850.01 | 16,228.05 | 6,091,583 |
| 2022-06-28 | 25,500.01 | 27,350.01 | 24,950.01 | 26,700.01 | 16,137.39 | 15,091,985 |
| 2022-06-27 | 24,750.01 | 25,650.01 | 24,700.01 | 25,600.01 | 15,472.55 | 6,493,529 |
| 2022-06-24 | 25,250.01 | 25,500.01 | 24,700.01 | 24,750.01 | 14,958.81 | 4,759,680 |
| 2022-06-23 | 23,500.01 | 25,250.01 | 23,500.01 | 25,250.01 | 15,261.01 | 7,546,154 |
| 2022-06-22 | 23,350.01 | 24,000.01 | 23,350.01 | 23,600.01 | 14,263.76 | 4,674,830 |
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.