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
2022-03-24	32,800.01	32,900.01	32,550.01	32,550.01	19,673.11	7,256,856
2022-03-23	33,000.01	33,450.01	32,850.01	32,850.01	19,854.43	6,724,483
2022-03-22	32,800.01	33,250.01	32,800.01	33,000.01	19,945.09	10,038,643
2022-03-21	32,800.01	32,950.01	32,550.01	32,850.01	19,854.43	5,570,685
2022-03-18	32,900.01	33,200.01	32,800.01	32,800.01	19,824.21	6,823,879
2022-03-17	32,300.01	32,950.01	32,200.01	32,700.01	19,763.77	14,496,581
2022-03-16	32,250.01	32,350.01	32,000.01	32,000.01	19,340.69	9,162,183
2022-03-15	31,950.01	32,250.01	31,850.01	31,950.01	19,310.47	5,902,004
2022-03-14	32,300.01	32,400.01	31,800.01	31,900.01	19,280.25	8,388,715
2022-03-11	32,100.01	32,400.01	32,050.01	32,250.01	19,491.79	6,189,847
2022-03-10	32,500.01	32,700.01	32,100.01	32,100.01	19,401.13	6,148,796
2022-03-09	32,100.01	32,350.01	31,700.01	32,000.01	19,340.69	9,457,946
2022-03-08	32,000.01	32,450.01	31,950.01	32,050.01	19,370.91	11,573,216
2022-03-07	32,100.01	32,500.01	32,100.01	32,150.01	19,431.35	16,810,642
2022-03-04	32,650.01	32,950.01	32,400.01	32,750.01	19,793.99	10,268,950
2022-03-03	32,100.01	32,600.01	32,050.01	32,600.01	19,703.33	10,854,334
2022-03-02	33,200.01	33,250.01	31,900.01	32,000.01	19,340.69	33,005,839
2022-03-01	33,300.01	33,600.01	33,150.01	33,300.01	20,126.40	12,698,731
2022-02-28	33,850.01	33,850.01	33,150.01	33,150.01	20,035.75	20,559,557
2022-02-25	34,100.01	34,300.01	33,700.01	33,850.01	20,458.82	16,563,365
2022-02-24	34,600.01	34,700.01	33,100.01	33,850.01	20,458.82	26,822,941
2022-02-23	34,900.01	35,150.01	34,700.01	34,850.01	21,063.22	10,875,183
2022-02-22	34,000.01	34,700.01	33,750.01	34,600.01	20,912.12	14,549,268
2022-02-21	34,600.01	34,850.01	33,800.01	34,400.01	20,791.24	20,162,944
2022-02-18	34,650.01	34,950.01	34,550.01	34,600.01	20,912.12	13,420,521
2022-02-17	34,750.01	35,150.01	34,650.01	34,900.01	21,093.44	9,609,221
2022-02-16	35,300.01	35,400.01	34,550.01	34,650.01	20,942.34	12,894,613
2022-02-15	34,800.01	35,200.01	34,500.01	34,950.01	21,123.66	21,512,140
2022-02-14	36,350.01	36,500.01	34,600.01	34,600.01	20,912.12	24,424,676
2022-02-11	36,850.01	37,300.01	36,800.01	36,800.01	22,241.79	17,013,797
2022-02-10	36,400.01	36,900.01	36,100.01	36,750.01	22,211.57	14,520,823
2022-02-09	36,500.01	37,100.01	36,350.01	36,350.01	21,969.81	14,871,698
2022-02-08	36,200.01	37,000.01	36,050.01	36,500.01	22,060.47	14,945,073
2022-02-07	37,400.01	37,400.01	36,300.01	36,300.01	21,939.59	24,054,084
2022-01-28	36,800.01	37,400.01	36,700.01	36,900.01	22,302.23	14,276,751
2022-01-27	37,150.01	37,650.01	36,700.01	36,900.01	22,302.23	19,168,664
2022-01-26	37,500.01	38,200.01	37,050.01	37,650.01	22,755.53	35,525,479
2022-01-25	35,600.01	37,000.01	35,600.01	37,000.01	22,362.67	30,460,177
2022-01-24	35,500.01	36,450.01	35,350.01	35,650.01	21,546.74	28,517,516
2022-01-21	35,100.01	36,500.01	34,800.01	35,550.01	21,486.30	24,960,379
2022-01-20	33,500.01	35,450.01	33,100.01	35,100.01	21,214.32	22,593,694
2022-01-19	34,900.01	35,150.01	33,750.01	33,800.01	20,428.60	17,635,545
2022-01-18	34,700.01	35,650.01	34,200.01	34,550.01	20,881.90	24,597,447
2022-01-17	35,600.01	36,750.01	34,300.01	35,000.01	21,153.88	44,437,961
2022-01-14	35,000.01	35,800.01	34,600.01	35,450.01	21,425.86	15,356,879
2022-01-13	34,400.01	36,200.01	34,150.01	35,150.01	21,244.54	56,811,349
2022-01-12	33,000.01	34,200.01	32,250.01	34,150.01	20,640.14	20,930,958
2022-01-11	33,500.01	33,700.01	32,750.01	33,000.01	19,945.09	11,805,947
2022-01-10	33,300.01	33,650.01	33,050.01	33,300.01	20,126.40	17,516,432
2022-01-07	34,000.01	34,450.01	33,100.01	33,200.01	20,065.97	20,057,407
2022-01-06	34,500.01	34,550.01	33,850.01	34,000.01	20,549.48	19,520,347
2022-01-05	35,000.01	35,200.01	34,700.01	34,750.01	21,002.78	17,721,688
2022-01-04	34,450.01	34,950.01	34,200.01	34,750.01	21,002.78	19,443,739
2021-12-31	34,000.01	34,900.01	33,900.01	33,900.01	20,489.04	21,786,084
2021-12-30	34,100.01	34,400.01	33,800.01	33,800.01	20,428.60	10,742,171
2021-12-29	34,000.01	34,450.01	33,900.01	34,150.01	20,640.14	16,831,814
2021-12-28	33,500.01	34,250.01	33,400.01	33,900.01	20,489.04	23,289,302
2021-12-27	33,000.01	33,450.01	32,850.01	33,400.01	20,186.84	13,306,418
2021-12-24	31,950.01	33,000.01	31,850.01	32,900.01	19,884.65	11,270,152
2021-12-23	31,700.01	32,200.01	31,050.01	32,200.01	19,461.57	14,836,627

← NewerPage 20 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.