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
2021-12-22	32,250.01	32,250.01	31,550.01	31,650.01	19,129.15	17,079,156
2021-12-21	32,400.01	32,700.01	32,000.01	32,000.01	19,340.69	12,804,914
2021-12-20	32,900.01	33,000.01	32,400.01	32,450.01	19,612.67	8,344,229
2021-12-17	32,500.01	33,200.01	32,300.01	32,950.01	19,914.87	14,810,768
2021-12-16	32,450.01	32,700.01	32,200.01	32,500.01	19,642.89	10,789,040
2021-12-15	32,400.01	32,700.01	32,200.01	32,250.01	19,491.79	9,152,971
2021-12-14	33,000.01	33,050.01	32,350.01	32,400.01	19,582.45	12,457,433
2021-12-13	33,900.01	34,100.01	33,500.01	33,500.01	19,763.77	13,198,780
2021-12-10	33,800.01	34,200.01	33,500.01	33,550.01	19,793.26	9,677,101
2021-12-09	33,000.01	33,750.01	32,900.01	33,750.01	19,911.26	10,118,483
2021-12-08	32,950.01	33,250.01	32,700.01	33,000.01	19,468.79	10,415,862
2021-12-07	32,500.01	32,900.01	32,350.01	32,700.01	19,291.80	11,053,287
2021-12-06	33,000.01	33,350.01	31,600.01	32,100.01	18,937.82	21,965,481
2021-12-03	34,200.01	34,200.01	33,000.01	33,000.01	19,468.79	15,882,302
2021-12-02	34,400.01	34,750.01	33,800.01	33,800.01	19,940.76	12,696,953
2021-12-01	33,550.01	34,000.01	33,250.01	34,000.01	20,058.75	14,826,445
2021-11-30	35,000.01	35,100.01	33,300.01	33,550.01	19,793.26	18,194,586
2021-11-29	33,550.01	34,700.01	33,550.01	34,250.01	20,206.24	22,590,300
2021-11-26	35,200.01	35,450.01	34,100.01	34,300.01	20,235.74	26,114,080
2021-11-25	35,800.01	35,800.01	35,050.01	35,150.01	20,737.21	23,118,471
2021-11-24	34,200.01	35,400.01	34,050.01	35,400.01	20,884.70	41,536,899
2021-11-23	34,450.01	34,450.01	33,700.01	34,100.01	20,117.74	16,183,366
2021-11-22	33,050.01	34,850.01	33,000.01	34,500.01	20,353.73	45,209,205
2021-11-19	32,200.01	33,200.01	32,150.01	32,800.01	19,350.79	35,357,717
2021-11-18	32,250.01	32,500.01	31,900.01	32,150.01	18,967.32	16,244,006
2021-11-17	32,450.01	32,500.01	32,150.01	32,250.01	19,026.31	10,980,397
2021-11-16	32,300.01	32,750.01	32,200.01	32,400.01	19,114.81	14,692,140
2021-11-15	33,000.01	33,150.01	32,250.01	32,500.01	19,173.80	15,587,994
2021-11-12	31,750.01	32,700.01	31,600.01	32,700.01	19,291.80	18,690,821
2021-11-11	32,400.01	32,500.01	31,500.01	31,950.01	18,849.32	22,884,932
2021-11-10	33,000.01	33,100.01	32,500.01	32,500.01	19,173.80	14,472,661
2021-11-09	32,950.01	33,350.01	32,750.01	32,950.01	19,439.29	25,412,168
2021-11-08	32,700.01	32,950.01	32,000.01	32,800.01	19,350.79	18,275,557
2021-11-05	32,750.01	32,800.01	32,200.01	32,700.01	19,291.80	16,955,937
2021-11-04	33,200.01	33,200.01	32,550.01	32,600.01	19,232.80	18,698,239
2021-11-03	32,500.01	33,250.01	32,350.01	33,000.01	19,468.79	34,205,860
2021-11-02	32,200.01	32,600.01	32,050.01	32,400.01	19,114.81	20,705,984
2021-11-01	31,800.01	32,400.01	31,600.01	32,200.01	18,996.81	29,052,637
2021-10-29	31,500.01	31,750.01	31,250.01	31,500.01	18,583.84	22,330,417
2021-10-28	31,350.01	31,400.01	31,000.01	31,300.01	18,465.85	23,265,868
2021-10-27	30,200.01	31,200.01	29,950.01	31,100.01	18,347.86	31,621,085
2021-10-26	29,900.01	30,300.01	29,700.01	29,900.01	17,639.90	9,786,032
2021-10-25	29,650.01	30,150.01	29,350.01	29,900.01	17,639.90	13,220,275
2021-10-22	29,800.01	29,900.01	29,650.01	29,650.01	17,492.41	6,939,598
2021-10-21	30,050.01	30,100.01	29,750.01	29,750.01	17,551.40	12,539,213
2021-10-20	30,400.01	30,400.01	29,550.01	30,000.01	17,698.90	14,967,377

← NewerPage 21 of 21 · 1,246 trading days

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.