Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 37,500.02 | 37,950.02 | 37,450.02 | 37,850.02 | 25,562.43 | 13,111,960 |
| 2025-05-09 | 37,650.02 | 37,800.02 | 37,400.02 | 37,450.02 | 25,292.29 | 9,168,656 |
| 2025-05-08 | 37,400.02 | 37,600.02 | 37,200.02 | 37,550.02 | 25,359.83 | 11,624,857 |
| 2025-05-07 | 37,500.02 | 37,550.02 | 37,150.02 | 37,450.02 | 25,292.29 | 9,214,547 |
| 2025-05-06 | 37,350.02 | 37,850.02 | 37,200.02 | 37,600.02 | 25,393.59 | 10,535,896 |
| 2025-05-05 | 37,300.02 | 37,500.02 | 37,050.02 | 37,350.02 | 25,224.75 | 5,590,133 |
| 2025-04-29 | 36,750.02 | 37,200.02 | 36,700.02 | 37,200.02 | 25,123.45 | 7,169,202 |
| 2025-04-28 | 37,250.02 | 37,250.02 | 36,700.02 | 36,850.02 | 24,887.07 | 7,544,389 |
| 2025-04-25 | 37,200.02 | 37,500.02 | 37,050.02 | 37,150.02 | 25,089.68 | 9,384,455 |
| 2025-04-24 | 37,450.02 | 37,450.02 | 36,850.02 | 37,400.02 | 25,258.52 | 9,914,982 |
| 2025-04-23 | 37,400.02 | 37,650.02 | 37,000.02 | 37,300.02 | 25,190.98 | 9,770,924 |
| 2025-04-22 | 36,900.02 | 37,150.02 | 34,650.02 | 37,100.02 | 25,055.91 | 21,982,302 |
| 2025-04-21 | 37,550.02 | 37,850.02 | 36,700.02 | 37,250.02 | 25,157.22 | 16,067,244 |
| 2025-04-18 | 37,850.02 | 38,050.02 | 37,450.02 | 37,450.02 | 25,292.29 | 12,502,386 |
| 2025-04-17 | 37,000.02 | 37,350.02 | 36,650.02 | 37,250.02 | 25,157.22 | 14,136,635 |
| 2025-04-16 | 37,750.02 | 38,100.02 | 37,200.02 | 37,200.02 | 25,123.45 | 9,684,142 |
| 2025-04-15 | 37,800.02 | 38,000.02 | 37,200.02 | 37,750.02 | 25,494.90 | 14,830,601 |
| 2025-04-14 | 38,600.03 | 38,600.03 | 37,850.02 | 38,300.03 | 25,866.35 | 14,428,016 |
| 2025-04-11 | 37,000.02 | 38,500.03 | 36,550.02 | 38,400.03 | 25,933.88 | 29,283,411 |
| 2025-04-10 | 36,150.02 | 36,150.02 | 36,150.02 | 36,150.02 | 24,414.32 | 4,204,730 |
| 2025-04-09 | 33,800.02 | 37,000.02 | 33,800.02 | 33,800.02 | 22,827.22 | 25,319,936 |
| 2025-04-08 | 36,100.02 | 38,200.02 | 36,000.02 | 36,000.02 | 24,313.01 | 28,211,654 |
| 2025-04-04 | 36,350.02 | 38,700.03 | 36,350.02 | 38,700.03 | 26,136.49 | 25,619,478 |
| 2025-04-03 | 40,700.03 | 40,700.03 | 39,050.03 | 39,050.03 | 26,372.87 | 28,854,563 |
| 2025-04-02 | 41,950.03 | 42,300.03 | 41,700.03 | 41,950.03 | 28,331.42 | 8,093,719 |
| 2025-04-01 | 41,650.03 | 41,850.03 | 41,050.03 | 41,850.03 | 28,263.88 | 7,017,044 |
| 2025-03-31 | 41,200.03 | 41,450.03 | 40,900.03 | 41,450.03 | 27,993.73 | 6,710,704 |
| 2025-03-28 | 41,500.03 | 41,550.03 | 41,150.03 | 41,350.03 | 27,926.20 | 6,125,359 |
| 2025-03-27 | 41,400.03 | 41,750.03 | 41,250.03 | 41,600.03 | 28,095.04 | 5,103,936 |
| 2025-03-26 | 42,250.03 | 42,450.03 | 41,600.03 | 41,750.03 | 28,196.34 | 8,943,603 |
| 2025-03-25 | 41,950.03 | 42,300.03 | 41,700.03 | 42,300.03 | 28,567.79 | 7,313,260 |
| 2025-03-24 | 41,400.03 | 41,800.03 | 41,100.03 | 41,800.03 | 28,230.11 | 10,942,770 |
| 2025-03-21 | 41,600.03 | 41,650.03 | 41,050.03 | 41,650.03 | 28,128.81 | 10,675,771 |
| 2025-03-20 | 41,550.03 | 41,800.03 | 41,000.03 | 41,600.03 | 28,095.04 | 12,907,369 |
| 2025-03-19 | 41,900.03 | 42,000.03 | 41,400.03 | 41,550.03 | 28,061.27 | 12,566,894 |
| 2025-03-18 | 42,900.03 | 42,900.03 | 41,950.03 | 42,000.03 | 28,365.18 | 7,984,952 |
| 2025-03-17 | 42,300.03 | 42,600.03 | 42,200.03 | 42,600.03 | 28,770.40 | 5,033,208 |
| 2025-03-14 | 42,050.03 | 42,300.03 | 41,800.03 | 42,300.03 | 28,567.79 | 11,428,749 |
| 2025-03-13 | 42,700.03 | 42,700.03 | 42,150.03 | 42,300.03 | 28,567.79 | 11,476,768 |
| 2025-03-12 | 42,800.03 | 43,300.03 | 42,300.03 | 42,650.03 | 28,804.17 | 13,689,129 |
| 2025-03-11 | 42,000.03 | 42,600.03 | 41,800.03 | 42,600.03 | 28,770.40 | 10,071,769 |
| 2025-03-10 | 42,700.03 | 42,700.03 | 42,100.03 | 42,450.03 | 28,669.10 | 17,323,124 |
| 2025-03-07 | 41,700.03 | 42,400.03 | 41,650.03 | 42,400.03 | 28,635.33 | 15,734,869 |
| 2025-03-06 | 41,400.03 | 41,750.03 | 41,200.03 | 41,650.03 | 28,128.81 | 8,321,232 |
| 2025-03-05 | 41,600.03 | 42,250.03 | 41,150.03 | 41,200.03 | 27,824.89 | 11,328,082 |
| 2025-03-04 | 41,000.03 | 41,800.03 | 40,800.03 | 41,600.03 | 28,095.04 | 10,931,344 |
| 2025-03-03 | 41,200.03 | 41,250.03 | 40,850.03 | 41,250.03 | 27,858.66 | 11,129,062 |
| 2025-02-28 | 41,300.03 | 41,600.03 | 41,000.03 | 41,500.03 | 28,027.50 | 8,162,276 |
| 2025-02-27 | 41,250.03 | 41,550.03 | 40,850.03 | 41,500.03 | 28,027.50 | 8,822,398 |
| 2025-02-26 | 41,800.03 | 41,800.03 | 41,100.03 | 41,350.03 | 27,926.20 | 13,805,417 |
| 2025-02-25 | 41,950.03 | 42,100.03 | 41,400.03 | 41,850.03 | 28,263.88 | 8,358,404 |
| 2025-02-24 | 41,500.03 | 41,950.03 | 41,350.03 | 41,900.03 | 28,297.65 | 10,529,109 |
| 2025-02-21 | 40,850.03 | 41,500.03 | 40,500.03 | 41,500.03 | 28,027.50 | 11,181,276 |
| 2025-02-20 | 41,050.03 | 41,050.03 | 40,450.03 | 40,850.03 | 27,588.52 | 7,780,291 |
| 2025-02-19 | 40,550.03 | 40,950.03 | 40,450.03 | 40,500.03 | 27,352.14 | 8,903,828 |
| 2025-02-18 | 40,150.03 | 41,000.03 | 40,050.03 | 40,300.03 | 27,217.07 | 9,623,106 |
| 2025-02-17 | 40,500.03 | 40,650.03 | 40,150.03 | 40,150.03 | 27,115.77 | 10,364,802 |
| 2025-02-14 | 41,000.03 | 41,350.03 | 40,500.03 | 40,550.03 | 27,385.91 | 8,303,008 |
| 2025-02-13 | 40,300.03 | 41,300.03 | 40,300.03 | 40,850.03 | 27,588.52 | 10,074,227 |
| 2025-02-12 | 40,700.03 | 40,800.03 | 40,400.03 | 40,500.03 | 27,352.14 | 7,158,065 |
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.