Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 22,500.01 | 23,550.01 | 22,500.01 | 23,050.01 | 13,931.34 | 7,415,728 |
| 2022-06-20 | 23,400.01 | 23,850.01 | 22,600.01 | 22,600.01 | 13,659.36 | 7,650,883 |
| 2022-06-17 | 24,000.01 | 24,150.01 | 23,050.01 | 23,550.01 | 14,233.54 | 5,207,042 |
| 2022-06-16 | 24,800.01 | 25,200.01 | 24,500.01 | 24,700.01 | 14,928.59 | 4,786,671 |
| 2022-06-15 | 25,000.01 | 25,400.01 | 24,050.01 | 24,500.01 | 14,807.72 | 5,180,536 |
| 2022-06-14 | 25,000.01 | 25,750.01 | 24,700.01 | 25,250.01 | 15,261.01 | 4,746,266 |
| 2022-06-13 | 26,500.01 | 26,600.01 | 25,250.01 | 25,250.01 | 15,261.01 | 11,243,190 |
| 2022-06-10 | 27,500.01 | 27,600.01 | 27,100.01 | 27,100.01 | 16,379.15 | 5,327,610 |
| 2022-06-09 | 27,900.01 | 27,900.01 | 27,500.01 | 27,700.01 | 16,741.78 | 4,998,392 |
| 2022-06-08 | 27,400.01 | 28,100.01 | 27,300.01 | 27,700.01 | 16,741.78 | 8,813,732 |
| 2022-06-07 | 27,200.01 | 27,400.01 | 26,500.01 | 27,400.01 | 16,560.47 | 4,669,982 |
| 2022-06-06 | 27,400.01 | 27,750.01 | 27,200.01 | 27,200.01 | 16,439.59 | 6,070,572 |
| 2022-06-03 | 27,400.01 | 27,600.01 | 26,850.01 | 27,400.01 | 16,560.47 | 3,781,077 |
| 2022-06-02 | 27,750.01 | 28,000.01 | 27,300.01 | 27,750.01 | 16,772.00 | 7,098,146 |
| 2022-06-01 | 27,550.01 | 28,000.01 | 27,500.01 | 27,750.01 | 16,772.00 | 6,675,674 |
| 2022-05-31 | 27,050.01 | 27,950.01 | 27,000.01 | 27,900.01 | 16,862.66 | 9,984,016 |
| 2022-05-30 | 27,050.01 | 27,400.01 | 27,000.01 | 27,300.01 | 16,500.03 | 4,555,071 |
| 2022-05-27 | 27,000.01 | 27,250.01 | 26,700.01 | 27,000.01 | 16,318.71 | 6,350,335 |
| 2022-05-26 | 27,250.01 | 27,250.01 | 26,550.01 | 26,700.01 | 16,137.39 | 6,304,112 |
| 2022-05-25 | 26,000.01 | 27,000.01 | 26,000.01 | 26,900.01 | 16,258.27 | 8,892,279 |
| 2022-05-24 | 25,000.01 | 26,000.01 | 25,000.01 | 26,000.01 | 15,714.31 | 7,190,592 |
| 2022-05-23 | 25,950.01 | 26,200.01 | 25,000.01 | 25,000.01 | 15,109.91 | 6,996,165 |
| 2022-05-20 | 26,100.01 | 26,450.01 | 25,850.01 | 25,900.01 | 15,653.87 | 8,163,054 |
| 2022-05-19 | 26,000.01 | 26,400.01 | 25,800.01 | 26,100.01 | 15,774.75 | 6,900,486 |
| 2022-05-18 | 26,550.01 | 27,250.01 | 26,300.01 | 26,600.01 | 16,076.95 | 10,580,390 |
| 2022-05-17 | 24,400.01 | 26,250.01 | 24,400.01 | 26,250.01 | 15,865.41 | 9,550,392 |
| 2022-05-16 | 25,000.01 | 25,350.01 | 24,500.01 | 24,550.01 | 14,837.94 | 8,442,008 |
| 2022-05-13 | 25,000.01 | 25,150.01 | 23,500.01 | 23,900.01 | 14,445.08 | 12,985,119 |
| 2022-05-12 | 26,050.01 | 26,600.01 | 24,850.01 | 25,000.01 | 15,109.91 | 10,328,759 |
| 2022-05-11 | 25,350.01 | 26,900.01 | 25,200.01 | 26,700.01 | 16,137.39 | 9,353,055 |
| 2022-05-10 | 24,000.01 | 25,300.01 | 24,000.01 | 25,200.01 | 15,230.79 | 10,496,186 |
| 2022-05-09 | 26,700.01 | 26,800.01 | 25,150.01 | 25,150.01 | 15,200.57 | 8,760,883 |
| 2022-05-06 | 27,300.01 | 27,900.01 | 27,000.01 | 27,000.01 | 16,318.71 | 3,968,717 |
| 2022-05-05 | 27,400.01 | 27,900.01 | 27,000.01 | 27,900.01 | 16,862.66 | 7,441,910 |
| 2022-05-04 | 27,750.01 | 28,000.01 | 26,900.01 | 27,000.01 | 16,318.71 | 7,442,072 |
| 2022-04-29 | 27,850.01 | 28,350.01 | 27,750.01 | 27,750.01 | 16,772.00 | 9,805,750 |
| 2022-04-28 | 28,300.01 | 28,450.01 | 27,950.01 | 28,200.01 | 17,043.98 | 3,349,231 |
| 2022-04-27 | 27,650.01 | 28,300.01 | 27,500.01 | 28,300.01 | 17,104.42 | 5,464,016 |
| 2022-04-26 | 27,000.01 | 27,750.01 | 25,500.01 | 27,650.01 | 16,711.56 | 9,854,882 |
| 2022-04-25 | 29,350.01 | 29,350.01 | 27,350.01 | 27,350.01 | 16,530.25 | 11,111,470 |
| 2022-04-22 | 29,450.01 | 29,600.01 | 28,900.01 | 29,400.01 | 17,769.26 | 5,794,366 |
| 2022-04-21 | 28,600.01 | 29,500.01 | 28,400.01 | 29,000.01 | 17,527.50 | 8,771,065 |
| 2022-04-20 | 28,750.01 | 29,300.01 | 28,550.01 | 28,700.01 | 17,346.18 | 6,883,839 |
| 2022-04-19 | 29,500.01 | 29,900.01 | 28,750.01 | 28,750.01 | 17,376.40 | 7,494,436 |
| 2022-04-18 | 30,900.01 | 30,900.01 | 29,200.01 | 29,200.01 | 17,648.38 | 13,776,083 |
| 2022-04-15 | 31,450.01 | 31,450.01 | 30,900.01 | 31,000.01 | 18,736.29 | 8,200,388 |
| 2022-04-14 | 31,500.01 | 31,900.01 | 31,150.01 | 31,200.01 | 18,857.17 | 4,734,145 |
| 2022-04-13 | 31,200.01 | 31,650.01 | 31,200.01 | 31,500.01 | 19,038.49 | 6,961,578 |
| 2022-04-12 | 32,150.01 | 32,200.01 | 31,000.01 | 31,000.01 | 18,736.29 | 9,422,512 |
| 2022-04-08 | 32,500.01 | 32,550.01 | 32,050.01 | 32,050.01 | 19,370.91 | 8,616,557 |
| 2022-04-07 | 32,700.01 | 33,000.01 | 32,350.01 | 32,550.01 | 19,673.11 | 10,020,865 |
| 2022-04-06 | 32,100.01 | 32,650.01 | 32,100.01 | 32,600.01 | 19,703.33 | 9,333,176 |
| 2022-04-05 | 32,500.01 | 32,800.01 | 32,350.01 | 32,350.01 | 19,552.23 | 9,818,356 |
| 2022-04-04 | 33,400.01 | 33,400.01 | 32,850.01 | 32,850.01 | 19,854.43 | 10,979,589 |
| 2022-04-01 | 32,500.01 | 33,150.01 | 32,450.01 | 33,050.01 | 19,975.31 | 13,996,208 |
| 2022-03-31 | 32,100.01 | 32,600.01 | 32,100.01 | 32,450.01 | 19,612.67 | 7,747,693 |
| 2022-03-30 | 31,900.01 | 32,550.01 | 31,850.01 | 32,050.01 | 19,370.91 | 8,336,633 |
| 2022-03-29 | 32,000.01 | 32,100.01 | 31,900.01 | 32,000.01 | 19,340.69 | 6,178,534 |
| 2022-03-28 | 32,200.01 | 32,550.01 | 31,800.01 | 31,800.01 | 19,219.81 | 10,587,178 |
| 2022-03-25 | 32,500.01 | 32,700.01 | 32,100.01 | 32,200.01 | 19,461.57 | 9,851,003 |
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.