Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 49,200.03 | 50,300.03 | 49,050.03 | 49,650.03 | 33,807.30 | 10,820,643 |
| 2025-10-28 | 48,550.03 | 49,000.03 | 47,750.03 | 49,000.03 | 33,364.71 | 9,160,888 |
| 2025-10-27 | 49,800.03 | 49,850.03 | 48,600.03 | 48,600.03 | 33,092.34 | 7,946,003 |
| 2025-10-24 | 49,350.03 | 49,900.03 | 48,000.03 | 49,800.03 | 33,909.44 | 17,020,501 |
| 2025-10-23 | 50,000.03 | 50,400.03 | 49,600.03 | 49,700.03 | 33,841.35 | 12,361,069 |
| 2025-10-22 | 50,500.03 | 50,500.03 | 48,500.03 | 50,500.03 | 34,386.08 | 17,042,948 |
| 2025-10-21 | 49,000.03 | 50,400.03 | 48,900.03 | 49,950.03 | 34,011.58 | 20,118,573 |
| 2025-10-20 | 52,800.03 | 53,400.03 | 48,800.03 | 48,900.03 | 33,296.62 | 36,495,482 |
| 2025-10-17 | 53,700.04 | 54,200.04 | 52,200.03 | 52,200.03 | 35,543.63 | 25,827,509 |
| 2025-10-16 | 54,900.04 | 55,000.04 | 53,500.03 | 53,800.04 | 36,633.09 | 16,042,410 |
| 2025-10-15 | 54,500.04 | 55,200.04 | 54,100.04 | 54,800.04 | 37,314.00 | 11,750,007 |
| 2025-10-14 | 55,900.04 | 55,900.04 | 54,400.04 | 54,400.04 | 37,041.64 | 20,005,163 |
| 2025-10-13 | 54,700.04 | 56,300.04 | 54,600.04 | 56,000.04 | 37,820.25 | 19,231,054 |
| 2025-10-10 | 55,700.04 | 56,500.04 | 54,900.04 | 55,200.04 | 37,279.96 | 19,648,764 |
| 2025-10-09 | 52,900.03 | 55,000.04 | 52,600.03 | 55,000.04 | 37,144.88 | 34,702,122 |
| 2025-10-08 | 52,200.03 | 53,400.03 | 52,000.03 | 52,900.03 | 35,726.62 | 17,492,204 |
| 2025-10-07 | 52,800.03 | 52,800.03 | 51,600.03 | 51,600.03 | 34,848.65 | 11,086,468 |
| 2025-10-06 | 51,300.03 | 52,700.03 | 51,000.03 | 52,400.03 | 35,388.94 | 14,011,125 |
| 2025-10-03 | 51,300.03 | 51,400.03 | 50,300.03 | 50,800.03 | 34,308.37 | 11,042,610 |
| 2025-10-02 | 51,800.03 | 52,400.03 | 51,200.03 | 51,500.03 | 34,781.12 | 12,347,554 |
| 2025-10-01 | 51,000.03 | 51,900.03 | 50,400.03 | 51,500.03 | 34,781.12 | 11,291,842 |
| 2025-09-30 | 50,800.03 | 51,000.03 | 50,000.03 | 50,800.03 | 34,308.37 | 9,612,290 |
| 2025-09-29 | 50,700.03 | 51,200.03 | 50,400.03 | 51,000.03 | 34,443.44 | 6,392,548 |
| 2025-09-26 | 50,300.03 | 51,600.03 | 49,950.03 | 50,700.03 | 34,240.83 | 15,046,703 |
| 2025-09-25 | 50,500.03 | 50,800.03 | 50,100.03 | 50,300.03 | 33,970.68 | 6,836,377 |
| 2025-09-24 | 49,700.03 | 50,500.03 | 49,300.03 | 50,500.03 | 34,105.76 | 7,612,873 |
| 2025-09-23 | 49,500.03 | 50,000.03 | 49,400.03 | 50,000.03 | 33,768.08 | 6,257,816 |
| 2025-09-22 | 50,700.03 | 50,900.03 | 49,050.03 | 49,300.03 | 33,295.32 | 17,057,730 |
| 2025-09-19 | 51,100.03 | 51,400.03 | 50,300.03 | 51,200.03 | 34,578.51 | 11,807,779 |
| 2025-09-18 | 51,500.03 | 51,600.03 | 50,600.03 | 51,200.03 | 34,578.51 | 12,024,792 |
| 2025-09-17 | 52,500.03 | 52,500.03 | 51,400.03 | 51,400.03 | 34,713.58 | 11,405,004 |
| 2025-09-16 | 52,000.03 | 53,100.03 | 51,800.03 | 52,500.03 | 35,456.48 | 27,258,368 |
| 2025-09-15 | 50,600.03 | 51,600.03 | 49,950.03 | 51,600.03 | 34,848.65 | 18,670,645 |
| 2025-09-12 | 50,700.03 | 51,400.03 | 50,400.03 | 50,400.03 | 34,038.22 | 11,805,478 |
| 2025-09-11 | 50,200.03 | 50,600.03 | 48,850.03 | 50,600.03 | 34,173.29 | 10,084,109 |
| 2025-09-10 | 49,600.03 | 51,400.03 | 49,600.03 | 50,500.03 | 34,105.76 | 17,448,090 |
| 2025-09-09 | 49,500.03 | 49,800.03 | 48,850.03 | 49,600.03 | 33,497.93 | 11,059,567 |
| 2025-09-08 | 50,000.03 | 50,100.03 | 49,050.03 | 49,500.03 | 33,430.40 | 21,385,097 |
| 2025-09-05 | 51,200.03 | 51,600.03 | 50,300.03 | 50,300.03 | 33,970.68 | 16,275,984 |
| 2025-09-04 | 50,600.03 | 51,800.03 | 50,400.03 | 51,000.03 | 34,443.44 | 13,234,907 |
| 2025-09-03 | 51,100.03 | 51,200.03 | 50,400.03 | 50,600.03 | 34,173.29 | 14,812,623 |
| 2025-08-29 | 51,900.03 | 51,900.03 | 50,900.03 | 51,300.03 | 34,646.05 | 17,822,279 |
| 2025-08-28 | 51,200.03 | 51,800.03 | 50,400.03 | 51,600.03 | 34,848.65 | 16,490,870 |
| 2025-08-27 | 52,000.03 | 53,200.03 | 50,800.03 | 51,100.03 | 34,510.97 | 26,869,082 |
| 2025-08-26 | 48,550.03 | 51,200.03 | 48,500.03 | 51,200.03 | 34,578.51 | 14,708,991 |
| 2025-08-25 | 51,500.03 | 51,600.03 | 48,800.03 | 49,100.03 | 33,160.25 | 22,914,788 |
| 2025-08-22 | 51,500.03 | 53,400.03 | 49,900.03 | 50,900.03 | 34,375.90 | 35,340,099 |
| 2025-08-21 | 51,300.03 | 52,700.03 | 51,000.03 | 51,800.03 | 34,983.73 | 25,888,502 |
| 2025-08-20 | 49,650.03 | 52,000.03 | 49,100.03 | 50,600.03 | 34,173.29 | 23,141,246 |
| 2025-08-19 | 48,900.03 | 49,800.03 | 48,850.03 | 49,600.03 | 33,497.93 | 17,002,652 |
| 2025-08-18 | 49,050.03 | 49,400.03 | 48,200.03 | 48,500.03 | 32,755.03 | 18,386,072 |
| 2025-08-15 | 50,800.03 | 50,900.03 | 48,800.03 | 49,000.03 | 33,092.71 | 22,943,441 |
| 2025-08-14 | 50,200.03 | 51,100.03 | 49,600.03 | 50,200.03 | 33,903.15 | 27,089,376 |
| 2025-08-13 | 48,100.03 | 49,600.03 | 47,150.03 | 49,600.03 | 33,497.93 | 25,815,678 |
| 2025-08-12 | 47,500.03 | 48,450.03 | 47,000.03 | 48,000.03 | 32,417.35 | 20,904,456 |
| 2025-08-11 | 47,800.03 | 47,850.03 | 47,150.03 | 47,500.03 | 32,079.67 | 13,081,283 |
| 2025-08-08 | 47,950.03 | 48,000.03 | 46,800.03 | 47,700.03 | 32,214.74 | 18,107,806 |
| 2025-08-07 | 48,000.03 | 48,000.03 | 46,950.03 | 47,850.03 | 32,316.05 | 13,535,962 |
| 2025-08-06 | 47,200.03 | 47,750.03 | 46,550.03 | 47,500.03 | 32,079.67 | 15,198,108 |
| 2025-08-05 | 45,950.03 | 48,750.03 | 45,600.03 | 46,500.03 | 31,404.31 | 35,239,243 |
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.