Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 34,800.00 | 36,800.00 | 34,800.00 | 35,500.00 | 34,962.12 | 22,403,270 |
| 2026-04-22 | 34,900.00 | 35,100.00 | 34,800.00 | 34,900.00 | 34,371.21 | 4,593,264 |
| 2026-04-21 | 35,300.00 | 35,450.00 | 34,850.00 | 34,850.00 | 34,321.97 | 5,908,006 |
| 2026-04-20 | 34,950.00 | 35,300.00 | 34,900.00 | 35,100.00 | 34,568.18 | 6,108,419 |
| 2026-04-17 | 34,700.00 | 34,900.00 | 34,550.00 | 34,850.00 | 34,321.97 | 3,897,019 |
| 2026-04-16 | 35,150.00 | 35,150.00 | 34,500.00 | 34,600.00 | 34,075.76 | 6,789,501 |
| 2026-04-15 | 35,200.00 | 35,300.00 | 34,850.00 | 35,050.00 | 34,518.94 | 5,709,476 |
| 2026-04-14 | 35,100.00 | 35,150.00 | 34,800.00 | 34,900.00 | 34,371.21 | 5,595,228 |
| 2026-04-13 | 34,800.00 | 35,000.00 | 34,550.00 | 34,800.00 | 34,272.73 | 4,471,583 |
| 2026-04-10 | 35,250.00 | 35,800.00 | 35,000.00 | 35,000.00 | 34,469.70 | 8,589,911 |
| 2026-04-09 | 35,050.00 | 35,300.00 | 34,800.00 | 35,000.00 | 34,469.70 | 6,434,843 |
| 2026-04-08 | 34,800.00 | 35,500.00 | 34,300.00 | 35,500.00 | 34,962.12 | 13,444,800 |
| 2026-04-07 | 33,750.00 | 33,850.00 | 33,500.00 | 33,700.00 | 33,189.39 | 5,114,491 |
| 2026-04-06 | 33,750.00 | 34,050.00 | 33,550.00 | 33,700.00 | 33,189.39 | 6,114,712 |
| 2026-04-03 | 34,400.00 | 34,500.00 | 33,800.00 | 33,800.00 | 33,287.88 | 8,753,329 |
| 2026-04-02 | 34,450.00 | 34,550.00 | 34,100.00 | 34,300.00 | 33,780.30 | 6,427,617 |
| 2026-04-01 | 35,200.00 | 35,300.00 | 34,650.00 | 34,750.00 | 34,223.48 | 8,373,248 |
| 2026-03-31 | 34,400.00 | 34,650.00 | 34,100.00 | 34,600.00 | 34,075.76 | 7,431,728 |
| 2026-03-30 | 34,100.00 | 34,750.00 | 33,900.00 | 34,050.00 | 33,534.09 | 6,109,720 |
| 2026-03-27 | 33,700.00 | 35,000.00 | 33,600.00 | 34,800.00 | 34,272.73 | 12,083,990 |
| 2026-03-26 | 34,050.00 | 34,100.00 | 33,450.00 | 33,800.00 | 33,287.88 | 5,745,993 |
| 2026-03-25 | 33,750.00 | 34,100.00 | 33,700.00 | 34,050.00 | 33,534.09 | 6,318,567 |
| 2026-03-24 | 33,300.00 | 33,950.00 | 33,100.00 | 33,550.00 | 33,041.67 | 6,419,421 |
| 2026-03-23 | 33,200.00 | 33,200.00 | 32,000.00 | 32,500.00 | 32,007.58 | 13,207,450 |
| 2026-03-20 | 34,550.00 | 34,600.00 | 33,600.00 | 33,600.00 | 33,090.91 | 11,147,910 |
| 2026-03-19 | 34,500.00 | 34,800.00 | 34,300.00 | 34,650.00 | 34,125.00 | 7,538,805 |
| 2026-03-18 | 34,600.00 | 35,750.00 | 34,600.00 | 35,000.00 | 34,469.70 | 12,624,790 |
| 2026-03-17 | 34,450.00 | 34,800.00 | 34,400.00 | 34,400.00 | 33,878.79 | 7,194,129 |
| 2026-03-16 | 34,050.00 | 34,500.00 | 34,000.00 | 34,150.00 | 33,632.58 | 5,197,601 |
| 2026-03-13 | 34,300.00 | 34,500.00 | 33,950.00 | 34,000.00 | 33,484.85 | 8,287,788 |
| 2026-03-12 | 34,800.00 | 34,900.00 | 34,250.00 | 34,300.00 | 33,780.30 | 13,030,920 |
| 2026-03-11 | 35,000.00 | 35,600.00 | 34,700.00 | 35,100.00 | 34,568.18 | 12,892,000 |
| 2026-03-10 | 34,200.00 | 35,150.00 | 33,600.00 | 35,050.00 | 34,518.94 | 24,997,900 |
| 2026-03-09 | 33,200.00 | 33,500.00 | 33,200.00 | 33,200.00 | 32,696.97 | 17,813,439 |
| 2026-03-06 | 35,900.00 | 36,300.00 | 35,650.00 | 35,650.00 | 35,109.85 | 8,695,784 |
| 2026-03-05 | 37,000.00 | 37,100.00 | 36,200.00 | 36,200.00 | 35,651.52 | 8,030,509 |
| 2026-03-04 | 35,750.00 | 36,700.00 | 35,450.00 | 36,400.00 | 35,848.48 | 19,766,381 |
| 2026-03-03 | 36,800.00 | 37,300.00 | 35,900.00 | 35,900.00 | 35,356.06 | 22,232,170 |
| 2026-03-02 | 37,500.00 | 37,850.00 | 36,850.00 | 36,850.00 | 36,291.67 | 25,766,381 |
| 2026-02-27 | 38,450.00 | 38,450.00 | 38,050.00 | 38,250.00 | 37,670.45 | 10,975,170 |
| 2026-02-26 | 38,550.00 | 38,750.00 | 38,050.00 | 38,500.00 | 37,916.67 | 11,438,220 |
| 2026-02-25 | 38,350.00 | 39,100.00 | 38,200.00 | 38,500.00 | 37,916.67 | 10,725,030 |
| 2026-02-24 | 38,550.00 | 38,700.00 | 38,050.00 | 38,200.00 | 37,621.21 | 12,207,800 |
| 2026-02-23 | 38,950.00 | 39,000.00 | 38,550.00 | 38,700.00 | 38,113.64 | 8,528,490 |
| 2026-02-13 | 38,000.00 | 38,600.00 | 37,700.00 | 38,600.00 | 38,015.15 | 9,771,855 |
| 2026-02-12 | 38,300.00 | 38,300.00 | 37,750.00 | 38,000.00 | 37,424.24 | 8,796,499 |
| 2026-02-11 | 37,450.00 | 38,250.00 | 37,300.00 | 37,900.00 | 37,325.76 | 13,761,680 |
| 2026-02-10 | 37,500.00 | 37,600.00 | 36,650.00 | 37,100.00 | 36,537.88 | 12,868,370 |
| 2026-02-09 | 37,700.00 | 37,850.00 | 36,800.00 | 37,100.00 | 36,537.88 | 9,941,257 |
| 2026-02-06 | 38,200.00 | 38,350.00 | 37,400.00 | 37,400.00 | 36,833.33 | 24,923,570 |
| 2026-02-05 | 39,650.00 | 39,700.00 | 38,600.00 | 38,600.00 | 38,015.15 | 16,386,811 |
| 2026-02-04 | 39,900.00 | 39,900.00 | 39,150.00 | 39,600.00 | 39,000.00 | 18,308,570 |
| 2026-02-03 | 39,750.00 | 40,300.00 | 39,300.00 | 39,700.00 | 39,098.48 | 24,210,141 |
| 2026-02-02 | 38,800.00 | 39,800.00 | 38,700.00 | 39,350.00 | 38,753.79 | 23,475,869 |
| 2026-01-30 | 38,200.00 | 39,000.00 | 37,800.00 | 38,750.00 | 38,162.88 | 28,635,730 |
| 2026-01-29 | 38,500.00 | 38,900.00 | 38,100.00 | 38,300.00 | 37,719.70 | 10,184,600 |
| 2026-01-28 | 38,350.00 | 39,650.00 | 38,300.00 | 38,400.00 | 37,818.18 | 15,560,850 |
| 2026-01-27 | 38,200.00 | 38,650.00 | 38,100.00 | 38,250.00 | 37,670.45 | 12,933,010 |
| 2026-01-26 | 39,050.00 | 39,150.00 | 38,050.00 | 38,200.00 | 37,621.21 | 17,559,240 |
| 2026-01-23 | 40,000.00 | 40,050.00 | 38,850.00 | 39,000.00 | 38,409.09 | 18,196,811 |
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.