Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 44,000.03 | 45,750.03 | 43,600.03 | 45,650.03 | 30,830.25 | 14,344,821 |
| 2025-08-01 | 46,000.03 | 46,000.03 | 44,150.03 | 44,300.03 | 29,918.52 | 23,618,402 |
| 2025-07-31 | 47,500.03 | 47,500.03 | 45,050.03 | 45,900.03 | 30,999.09 | 29,532,635 |
| 2025-07-30 | 44,000.03 | 46,850.03 | 43,850.03 | 46,200.03 | 31,201.70 | 32,580,665 |
| 2025-07-29 | 45,800.03 | 46,050.03 | 43,800.03 | 43,800.03 | 29,580.83 | 21,450,314 |
| 2025-07-28 | 45,500.03 | 46,000.03 | 45,400.03 | 45,600.03 | 30,796.49 | 15,995,866 |
| 2025-07-25 | 45,800.03 | 46,200.03 | 45,450.03 | 45,600.03 | 30,796.49 | 8,697,022 |
| 2025-07-24 | 45,650.03 | 45,950.03 | 45,200.03 | 45,700.03 | 30,864.02 | 7,407,095 |
| 2025-07-23 | 45,700.03 | 45,850.03 | 44,800.03 | 45,650.03 | 30,830.25 | 9,300,179 |
| 2025-07-22 | 45,200.03 | 45,600.03 | 44,700.03 | 45,600.03 | 30,796.49 | 7,112,006 |
| 2025-07-21 | 45,600.03 | 45,750.03 | 44,700.03 | 45,200.03 | 30,526.34 | 9,624,237 |
| 2025-07-18 | 45,000.03 | 45,550.03 | 44,550.03 | 45,050.03 | 30,425.04 | 12,067,507 |
| 2025-07-17 | 44,900.03 | 45,150.03 | 44,600.03 | 45,000.03 | 30,391.27 | 11,017,005 |
| 2025-07-16 | 44,150.03 | 44,950.03 | 43,900.03 | 44,950.03 | 30,357.50 | 8,414,051 |
| 2025-07-15 | 44,300.03 | 44,850.03 | 44,100.03 | 44,150.03 | 29,817.21 | 10,638,278 |
| 2025-07-14 | 44,500.03 | 44,550.03 | 43,700.03 | 44,300.03 | 29,918.52 | 17,635,495 |
| 2025-07-11 | 44,950.03 | 44,950.03 | 44,550.03 | 44,600.03 | 30,121.12 | 8,433,160 |
| 2025-07-10 | 44,900.03 | 45,000.03 | 44,300.03 | 45,000.03 | 30,391.27 | 9,541,903 |
| 2025-07-09 | 44,400.03 | 45,200.03 | 44,300.03 | 45,000.03 | 30,391.27 | 11,520,482 |
| 2025-07-08 | 44,500.03 | 44,600.03 | 44,050.03 | 44,400.03 | 29,986.05 | 7,424,850 |
| 2025-07-07 | 43,000.03 | 44,400.03 | 42,950.03 | 44,400.03 | 29,986.05 | 18,073,542 |
| 2025-07-04 | 42,700.03 | 42,800.03 | 42,200.03 | 42,700.03 | 28,837.94 | 7,994,154 |
| 2025-07-03 | 41,850.03 | 42,750.03 | 41,800.03 | 42,500.03 | 28,702.86 | 15,617,468 |
| 2025-07-02 | 41,850.03 | 42,100.03 | 41,800.03 | 41,900.03 | 28,297.65 | 6,256,422 |
| 2025-07-01 | 41,700.03 | 42,000.03 | 41,550.03 | 41,900.03 | 28,297.65 | 6,008,526 |
| 2025-06-30 | 42,000.03 | 42,000.03 | 41,550.03 | 41,900.03 | 28,297.65 | 9,383,964 |
| 2025-06-27 | 42,000.03 | 42,150.03 | 41,550.03 | 41,950.03 | 28,331.42 | 8,647,895 |
| 2025-06-26 | 41,800.03 | 41,900.03 | 41,300.03 | 41,900.03 | 28,297.65 | 8,823,970 |
| 2025-06-25 | 41,700.03 | 42,000.03 | 41,500.03 | 41,700.03 | 28,162.58 | 12,516,283 |
| 2025-06-24 | 41,550.03 | 41,800.03 | 41,350.03 | 41,550.03 | 28,061.27 | 14,303,116 |
| 2025-06-23 | 40,950.03 | 41,350.03 | 40,550.03 | 41,350.03 | 27,926.20 | 7,404,709 |
| 2025-06-20 | 40,800.03 | 41,800.03 | 40,650.03 | 41,300.03 | 27,892.43 | 18,119,363 |
| 2025-06-19 | 40,200.03 | 41,050.03 | 40,050.03 | 40,700.03 | 27,487.21 | 14,752,078 |
| 2025-06-18 | 40,200.03 | 40,400.03 | 39,950.03 | 40,150.03 | 27,115.77 | 8,215,620 |
| 2025-06-17 | 40,450.03 | 40,450.03 | 39,800.03 | 40,350.03 | 27,250.84 | 11,484,275 |
| 2025-06-16 | 39,950.03 | 40,300.03 | 39,900.03 | 40,300.03 | 27,217.07 | 8,915,545 |
| 2025-06-13 | 38,400.03 | 40,750.03 | 38,150.02 | 39,900.03 | 26,946.92 | 34,620,402 |
| 2025-06-12 | 38,050.02 | 38,550.03 | 37,900.02 | 38,500.03 | 26,001.42 | 11,969,762 |
| 2025-06-11 | 38,000.02 | 38,000.02 | 37,550.02 | 38,000.02 | 25,663.74 | 9,122,095 |
| 2025-06-10 | 38,000.02 | 38,200.02 | 37,850.02 | 37,850.02 | 25,562.43 | 6,828,481 |
| 2025-06-09 | 38,200.02 | 38,250.03 | 37,900.02 | 38,000.02 | 25,663.74 | 5,139,535 |
| 2025-06-06 | 38,450.03 | 38,450.03 | 38,050.02 | 38,200.02 | 25,798.81 | 5,124,094 |
| 2025-06-05 | 38,500.03 | 38,750.03 | 38,000.02 | 38,550.03 | 26,035.19 | 6,363,334 |
| 2025-06-04 | 38,700.03 | 38,900.03 | 38,450.03 | 38,500.03 | 26,001.42 | 6,116,260 |
| 2025-06-03 | 38,650.03 | 38,750.03 | 38,400.03 | 38,550.03 | 26,035.19 | 6,306,998 |
| 2025-06-02 | 38,250.03 | 38,650.03 | 37,950.02 | 38,400.03 | 25,933.88 | 6,487,936 |
| 2025-05-30 | 39,150.03 | 39,150.03 | 38,200.02 | 38,300.03 | 25,866.35 | 11,206,419 |
| 2025-05-29 | 39,450.03 | 39,500.03 | 38,900.03 | 38,900.03 | 26,271.56 | 10,879,178 |
| 2025-05-28 | 39,700.03 | 39,750.03 | 39,100.03 | 39,550.03 | 26,710.55 | 8,169,864 |
| 2025-05-27 | 39,250.03 | 39,600.03 | 39,000.03 | 39,600.03 | 26,744.32 | 11,270,057 |
| 2025-05-26 | 38,750.03 | 39,250.03 | 38,000.02 | 39,250.03 | 26,507.94 | 11,099,641 |
| 2025-05-23 | 38,850.03 | 39,000.03 | 38,600.03 | 38,800.03 | 26,204.03 | 6,385,947 |
| 2025-05-22 | 39,350.03 | 39,500.03 | 38,650.03 | 38,850.03 | 26,237.80 | 10,313,960 |
| 2025-05-21 | 39,300.03 | 40,400.03 | 39,300.03 | 39,450.03 | 26,643.01 | 12,604,235 |
| 2025-05-20 | 38,700.03 | 39,500.03 | 38,700.03 | 39,500.03 | 26,676.78 | 9,658,961 |
| 2025-05-19 | 38,750.03 | 39,200.03 | 38,550.03 | 39,100.03 | 26,406.64 | 10,607,659 |
| 2025-05-16 | 39,800.03 | 39,800.03 | 39,000.03 | 39,000.03 | 26,339.10 | 9,614,270 |
| 2025-05-15 | 39,600.03 | 40,150.03 | 39,250.03 | 39,750.03 | 26,845.62 | 14,285,031 |
| 2025-05-14 | 39,450.03 | 39,600.03 | 39,100.03 | 39,600.03 | 26,744.32 | 13,552,941 |
| 2025-05-13 | 38,100.02 | 39,400.03 | 38,100.02 | 39,400.03 | 26,609.24 | 22,920,227 |
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.