Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 40,400.00 | 41,300.00 | 39,850.00 | 39,900.00 | 39,295.45 | 22,303,160 |
| 2026-01-21 | 39,550.00 | 40,550.00 | 39,000.00 | 40,200.00 | 39,590.91 | 20,456,740 |
| 2026-01-20 | 40,450.00 | 40,600.00 | 39,650.00 | 39,650.00 | 39,049.24 | 20,425,150 |
| 2026-01-19 | 39,650.00 | 40,350.00 | 39,550.00 | 40,000.00 | 39,393.94 | 13,580,330 |
| 2026-01-16 | 40,700.00 | 41,550.00 | 39,500.00 | 39,600.00 | 39,000.00 | 21,848,510 |
| 2026-01-15 | 40,500.00 | 41,000.00 | 39,600.00 | 40,000.00 | 39,393.94 | 27,259,029 |
| 2026-01-14 | 40,800.00 | 43,250.00 | 40,650.00 | 41,450.00 | 40,821.97 | 30,626,230 |
| 2026-01-13 | 41,500.00 | 42,350.00 | 40,000.00 | 41,300.00 | 40,674.24 | 32,520,600 |
| 2026-01-12 | 42,000.00 | 43,500.00 | 41,350.00 | 41,500.00 | 40,871.21 | 39,329,230 |
| 2026-01-09 | 39,000.00 | 40,850.00 | 38,700.00 | 40,750.00 | 40,132.58 | 38,937,422 |
| 2026-01-08 | 37,550.00 | 39,500.00 | 37,100.00 | 38,200.00 | 37,621.21 | 32,481,461 |
| 2026-01-07 | 36,400.00 | 37,500.00 | 36,350.00 | 37,450.00 | 36,882.58 | 22,164,090 |
| 2026-01-06 | 35,400.00 | 36,200.00 | 34,800.00 | 36,200.00 | 35,651.52 | 15,023,810 |
| 2026-01-05 | 35,800.00 | 36,100.00 | 34,550.00 | 35,500.00 | 34,962.12 | 10,851,530 |
| 2025-12-31 | 35,700.00 | 35,800.00 | 35,400.00 | 35,750.00 | 35,208.33 | 9,933,658 |
| 2025-12-30 | 35,350.00 | 35,950.00 | 35,200.00 | 35,650.00 | 35,109.85 | 8,465,324 |
| 2025-12-29 | 35,000.00 | 35,350.00 | 34,900.00 | 35,300.00 | 34,765.15 | 7,590,183 |
| 2025-12-26 | 34,900.00 | 35,250.00 | 34,250.00 | 35,200.00 | 34,666.67 | 10,634,760 |
| 2025-12-25 | 35,400.00 | 36,450.00 | 35,000.00 | 35,000.00 | 34,469.70 | 15,303,000 |
| 2025-12-24 | 35,000.00 | 35,300.00 | 34,700.00 | 35,300.00 | 34,765.15 | 9,510,109 |
| 2025-12-23 | 35,300.00 | 35,550.00 | 34,650.00 | 35,000.00 | 34,469.70 | 10,532,590 |
| 2025-12-22 | 34,500.00 | 35,250.00 | 34,300.00 | 35,150.00 | 34,617.42 | 11,598,680 |
| 2025-12-19 | 34,350.00 | 34,600.00 | 34,050.00 | 34,450.00 | 33,928.03 | 8,136,052 |
| 2025-12-18 | 34,700.00 | 34,750.00 | 33,950.00 | 34,350.00 | 33,829.55 | 5,829,595 |
| 2025-12-17 | 35,500.00 | 35,550.00 | 34,350.00 | 34,700.00 | 34,174.24 | 10,879,670 |
| 2025-12-16 | 50,000.03 | 51,000.03 | 49,050.03 | 51,000.03 | 34,726.53 | 22,011,128 |
| 2025-12-15 | 49,600.03 | 49,750.03 | 49,050.03 | 49,700.03 | 33,841.35 | 9,451,593 |
| 2025-12-12 | 50,300.03 | 50,600.03 | 49,500.03 | 49,500.03 | 33,705.17 | 13,052,499 |
| 2025-12-11 | 50,700.03 | 50,700.03 | 50,000.03 | 50,100.03 | 34,113.71 | 6,708,793 |
| 2025-12-10 | 50,400.03 | 50,800.03 | 50,100.03 | 50,500.03 | 34,386.08 | 7,928,548 |
| 2025-12-09 | 50,900.03 | 50,900.03 | 49,950.03 | 50,100.03 | 34,113.71 | 13,890,190 |
| 2025-12-08 | 51,400.03 | 51,400.03 | 50,600.03 | 51,100.03 | 34,794.63 | 9,195,748 |
| 2025-12-05 | 52,100.03 | 52,200.03 | 51,200.03 | 51,500.03 | 35,066.99 | 9,784,821 |
| 2025-12-04 | 52,200.03 | 52,600.03 | 51,700.03 | 52,000.03 | 35,407.45 | 11,046,424 |
| 2025-12-03 | 49,500.03 | 52,400.03 | 49,500.03 | 52,000.03 | 35,407.45 | 33,004,969 |
| 2025-12-02 | 48,950.03 | 49,200.03 | 48,400.03 | 49,050.03 | 33,398.75 | 13,055,571 |
| 2025-12-01 | 48,900.03 | 48,950.03 | 48,400.03 | 48,400.03 | 32,956.16 | 5,717,645 |
| 2025-11-28 | 48,650.03 | 49,000.03 | 48,200.03 | 49,000.03 | 33,364.71 | 6,870,235 |
| 2025-11-27 | 49,000.03 | 49,600.03 | 48,800.03 | 48,850.03 | 33,262.57 | 11,131,350 |
| 2025-11-26 | 48,300.03 | 48,900.03 | 47,900.03 | 48,900.03 | 33,296.62 | 10,340,787 |
| 2025-11-25 | 48,700.03 | 48,950.03 | 48,150.03 | 48,150.03 | 32,785.93 | 8,249,614 |
| 2025-11-24 | 49,100.03 | 49,200.03 | 48,750.03 | 48,800.03 | 33,228.53 | 6,241,410 |
| 2025-11-21 | 48,600.03 | 49,200.03 | 48,300.03 | 49,100.03 | 33,432.80 | 9,595,978 |
| 2025-11-20 | 49,300.03 | 49,300.03 | 48,650.03 | 49,100.03 | 33,432.80 | 6,711,211 |
| 2025-11-19 | 49,400.03 | 49,400.03 | 48,750.03 | 49,350.03 | 33,603.03 | 7,831,663 |
| 2025-11-18 | 48,900.03 | 49,550.03 | 48,850.03 | 49,400.03 | 33,637.07 | 8,781,659 |
| 2025-11-17 | 48,750.03 | 48,950.03 | 48,350.03 | 48,850.03 | 33,262.57 | 7,825,040 |
| 2025-11-14 | 48,500.03 | 48,600.03 | 48,050.03 | 48,550.03 | 33,058.30 | 9,579,300 |
| 2025-11-13 | 49,150.03 | 49,150.03 | 48,400.03 | 48,850.03 | 33,262.57 | 8,204,839 |
| 2025-11-12 | 48,500.03 | 49,500.03 | 48,100.03 | 49,200.03 | 33,500.89 | 9,737,910 |
| 2025-11-11 | 48,150.03 | 48,500.03 | 47,000.03 | 48,500.03 | 33,024.25 | 12,843,289 |
| 2025-11-10 | 48,700.03 | 49,000.03 | 47,650.03 | 48,000.03 | 32,683.80 | 11,837,441 |
| 2025-11-07 | 50,500.03 | 51,200.03 | 48,450.03 | 49,000.03 | 33,364.71 | 19,045,803 |
| 2025-11-06 | 51,200.03 | 51,200.03 | 50,100.03 | 51,100.03 | 34,794.63 | 12,337,151 |
| 2025-11-05 | 49,800.03 | 51,600.03 | 49,500.03 | 51,300.03 | 34,930.81 | 15,434,965 |
| 2025-11-04 | 48,250.03 | 50,000.03 | 47,850.03 | 49,950.03 | 34,011.58 | 12,654,505 |
| 2025-11-03 | 49,300.03 | 49,600.03 | 48,500.03 | 48,500.03 | 33,024.25 | 8,375,157 |
| 2025-10-31 | 49,850.03 | 50,500.03 | 49,000.03 | 49,000.03 | 33,364.71 | 14,426,743 |
| 2025-10-30 | 49,800.03 | 49,850.03 | 49,100.03 | 49,200.03 | 33,500.89 | 7,064,133 |
| 2025-10-29 | 49,200.03 | 50,300.03 | 49,050.03 | 49,650.03 | 33,807.30 | 10,820,643 |
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.