Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 31,150.00 | 31,150.00 | 29,700.00 | 29,700.00 | 29,250.00 | 15,830,847 |
| 2026-07-21 | 30,600.00 | 31,150.00 | 30,600.00 | 30,900.00 | 30,431.82 | 6,742,472 |
| 2026-07-20 | 31,900.00 | 31,900.00 | 30,500.00 | 30,800.00 | 30,333.33 | 11,369,200 |
| 2026-07-17 | 32,250.00 | 32,350.00 | 31,950.00 | 32,000.00 | 31,515.15 | 4,580,065 |
| 2026-07-16 | 32,100.00 | 32,350.00 | 31,450.00 | 32,300.00 | 31,810.61 | 10,607,863 |
| 2026-07-15 | 32,700.00 | 32,750.00 | 32,150.00 | 32,150.00 | 31,662.88 | 7,410,659 |
| 2026-07-14 | 32,550.00 | 32,800.00 | 32,100.00 | 32,600.00 | 32,106.06 | 11,323,229 |
| 2026-07-13 | 33,700.00 | 33,700.00 | 32,500.00 | 32,600.00 | 32,106.06 | 17,325,854 |
| 2026-07-10 | 34,200.00 | 34,300.00 | 33,700.00 | 33,700.00 | 33,189.39 | 7,636,304 |
| 2026-07-09 | 34,400.00 | 34,500.00 | 34,050.00 | 34,050.00 | 33,534.09 | 8,326,033 |
| 2026-07-08 | 34,250.00 | 34,700.00 | 34,250.00 | 34,500.00 | 33,977.27 | 9,913,522 |
| 2026-07-07 | 34,150.00 | 34,250.00 | 33,900.00 | 34,250.00 | 33,731.06 | 7,722,575 |
| 2026-07-06 | 34,400.00 | 34,750.00 | 33,650.00 | 34,150.00 | 33,632.58 | 10,604,520 |
| 2026-07-03 | 34,350.00 | 34,450.00 | 34,000.00 | 34,150.00 | 33,632.58 | 7,216,878 |
| 2026-07-02 | 34,450.00 | 34,550.00 | 34,050.00 | 34,250.00 | 33,731.06 | 5,079,189 |
| 2026-07-01 | 34,050.00 | 34,650.00 | 34,050.00 | 34,400.00 | 33,878.79 | 7,319,097 |
| 2026-06-30 | 33,900.00 | 34,300.00 | 33,900.00 | 33,950.00 | 33,435.61 | 6,971,874 |
| 2026-06-29 | 33,650.00 | 34,050.00 | 33,650.00 | 33,900.00 | 33,386.36 | 9,312,145 |
| 2026-06-26 | 33,500.00 | 33,600.00 | 33,400.00 | 33,600.00 | 33,090.91 | 4,082,194 |
| 2026-06-25 | 33,750.00 | 33,800.00 | 33,500.00 | 33,500.00 | 32,992.42 | 11,655,838 |
| 2026-06-24 | 33,900.00 | 34,100.00 | 33,550.00 | 33,900.00 | 33,386.36 | 7,885,414 |
| 2026-06-23 | 34,000.00 | 34,500.00 | 34,000.00 | 34,000.00 | 33,484.85 | 12,492,854 |
| 2026-06-22 | 33,900.00 | 34,000.00 | 33,800.00 | 33,850.00 | 33,337.12 | 3,199,645 |
| 2026-06-19 | 34,000.00 | 34,050.00 | 33,700.00 | 33,750.00 | 33,238.64 | 4,079,959 |
| 2026-06-18 | 34,350.00 | 34,450.00 | 33,850.00 | 33,950.00 | 33,435.61 | 4,848,368 |
| 2026-06-17 | 33,700.00 | 34,450.00 | 33,600.00 | 34,300.00 | 33,780.30 | 11,600,250 |
| 2026-06-16 | 33,850.00 | 33,900.00 | 33,650.00 | 33,700.00 | 33,189.39 | 4,935,782 |
| 2026-06-15 | 33,750.00 | 33,950.00 | 33,550.00 | 33,700.00 | 33,189.39 | 7,134,327 |
| 2026-06-12 | 33,550.00 | 33,650.00 | 33,400.00 | 33,400.00 | 32,893.94 | 5,075,065 |
| 2026-06-11 | 33,350.00 | 33,450.00 | 33,250.00 | 33,350.00 | 32,844.70 | 3,953,536 |
| 2026-06-10 | 33,600.00 | 33,800.00 | 33,450.00 | 33,500.00 | 32,992.42 | 3,822,347 |
| 2026-06-09 | 33,300.00 | 33,450.00 | 33,250.00 | 33,400.00 | 32,893.94 | 3,646,266 |
| 2026-06-08 | 33,350.00 | 33,700.00 | 33,250.00 | 33,250.00 | 32,746.21 | 11,054,855 |
| 2026-06-05 | 34,100.00 | 34,350.00 | 33,900.00 | 33,900.00 | 33,386.36 | 4,119,540 |
| 2026-06-04 | 34,000.00 | 34,400.00 | 33,900.00 | 34,100.00 | 33,583.33 | 4,451,688 |
| 2026-06-03 | 33,800.00 | 34,100.00 | 33,700.00 | 33,950.00 | 33,435.61 | 6,510,245 |
| 2026-06-02 | 34,550.00 | 34,700.00 | 33,800.00 | 33,850.00 | 33,337.12 | 16,889,311 |
| 2026-06-01 | 35,050.00 | 35,050.00 | 34,550.00 | 34,550.00 | 34,026.52 | 5,952,532 |
| 2026-05-29 | 34,900.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,272.73 | 9,505,525 |
| 2026-05-28 | 35,350.00 | 35,500.00 | 34,850.00 | 34,850.00 | 34,321.97 | 6,170,069 |
| 2026-05-27 | 35,300.00 | 35,500.00 | 35,200.00 | 35,350.00 | 34,814.39 | 10,739,440 |
| 2026-05-26 | 34,900.00 | 35,300.00 | 34,900.00 | 35,250.00 | 34,715.91 | 6,377,292 |
| 2026-05-25 | 35,150.00 | 35,250.00 | 34,800.00 | 34,800.00 | 34,272.73 | 6,701,089 |
| 2026-05-22 | 34,900.00 | 34,950.00 | 34,600.00 | 34,800.00 | 34,272.73 | 8,786,760 |
| 2026-05-21 | 35,400.00 | 35,500.00 | 34,850.00 | 34,950.00 | 34,420.45 | 9,726,855 |
| 2026-05-20 | 35,750.00 | 35,900.00 | 34,300.00 | 35,200.00 | 34,666.67 | 12,401,590 |
| 2026-05-19 | 36,550.00 | 36,800.00 | 35,500.00 | 35,800.00 | 35,257.58 | 15,899,300 |
| 2026-05-18 | 35,600.00 | 36,700.00 | 35,250.00 | 36,300.00 | 35,750.00 | 18,960,109 |
| 2026-05-15 | 36,250.00 | 36,300.00 | 35,400.00 | 35,800.00 | 35,257.58 | 10,458,640 |
| 2026-05-14 | 35,650.00 | 36,200.00 | 35,600.00 | 35,950.00 | 35,405.30 | 9,951,965 |
| 2026-05-13 | 35,250.00 | 35,750.00 | 35,000.00 | 35,550.00 | 35,011.36 | 9,786,122 |
| 2026-05-12 | 35,650.00 | 35,650.00 | 35,000.00 | 35,250.00 | 34,715.91 | 8,882,781 |
| 2026-05-11 | 36,300.00 | 36,300.00 | 35,600.00 | 35,600.00 | 35,060.61 | 7,166,695 |
| 2026-05-08 | 35,950.00 | 36,700.00 | 35,900.00 | 36,200.00 | 35,651.52 | 18,268,980 |
| 2026-05-07 | 35,650.00 | 36,000.00 | 35,500.00 | 35,800.00 | 35,257.58 | 10,794,720 |
| 2026-05-06 | 35,300.00 | 35,550.00 | 35,000.00 | 35,550.00 | 35,011.36 | 10,294,720 |
| 2026-05-05 | 35,300.00 | 35,300.00 | 34,850.00 | 35,300.00 | 34,765.15 | 5,858,783 |
| 2026-05-04 | 35,400.00 | 35,700.00 | 35,200.00 | 35,350.00 | 34,814.39 | 8,571,005 |
| 2026-04-29 | 35,000.00 | 35,100.00 | 34,750.00 | 34,950.00 | 34,420.45 | 6,705,300 |
| 2026-04-28 | 35,300.00 | 35,350.00 | 34,700.00 | 34,800.00 | 34,272.73 | 7,080,172 |
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.