Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 40,350.03 | 40,900.03 | 40,150.03 | 40,700.03 | 27,487.21 | 12,190,550 |
| 2025-02-10 | 40,800.03 | 41,100.03 | 40,050.03 | 40,300.03 | 27,217.07 | 13,957,141 |
| 2025-02-07 | 39,500.03 | 41,200.03 | 39,250.03 | 40,800.03 | 27,554.75 | 21,686,375 |
| 2025-02-06 | 39,400.03 | 39,850.03 | 39,200.03 | 39,500.03 | 26,676.78 | 9,606,328 |
| 2025-02-05 | 39,650.03 | 39,700.03 | 39,100.03 | 39,350.03 | 26,575.48 | 9,699,329 |
| 2025-02-04 | 38,250.03 | 39,750.03 | 38,050.02 | 39,400.03 | 26,609.24 | 21,403,900 |
| 2025-02-03 | 38,250.03 | 38,600.03 | 37,800.02 | 38,050.02 | 25,697.51 | 12,103,045 |
| 2025-01-24 | 38,100.02 | 38,150.02 | 37,750.02 | 38,000.02 | 25,663.74 | 7,433,742 |
| 2025-01-23 | 37,400.02 | 38,200.02 | 37,300.02 | 38,100.02 | 25,731.27 | 11,029,697 |
| 2025-01-22 | 37,600.02 | 37,600.02 | 37,250.02 | 37,300.02 | 25,190.98 | 6,638,385 |
| 2025-01-21 | 37,450.02 | 37,800.02 | 37,050.02 | 37,300.02 | 25,190.98 | 8,099,070 |
| 2025-01-20 | 37,250.02 | 37,700.02 | 37,150.02 | 37,300.02 | 25,190.98 | 6,497,075 |
| 2025-01-17 | 36,800.02 | 37,200.02 | 36,600.02 | 37,200.02 | 25,123.45 | 5,771,434 |
| 2025-01-16 | 36,850.02 | 37,200.02 | 36,400.02 | 36,800.02 | 24,853.30 | 9,738,526 |
| 2025-01-15 | 37,000.02 | 37,100.02 | 36,600.02 | 36,750.02 | 24,819.54 | 7,843,208 |
| 2025-01-14 | 37,450.02 | 37,900.02 | 36,900.02 | 36,950.02 | 24,954.61 | 6,446,019 |
| 2025-01-13 | 37,200.02 | 37,700.02 | 36,200.02 | 37,700.02 | 25,461.13 | 13,757,109 |
| 2025-01-10 | 37,400.02 | 38,200.02 | 37,200.02 | 37,500.02 | 25,326.06 | 10,849,190 |
| 2025-01-09 | 37,800.02 | 37,900.02 | 37,250.02 | 37,400.02 | 25,258.52 | 6,205,922 |
| 2025-01-08 | 37,400.02 | 37,900.02 | 37,250.02 | 37,800.02 | 25,528.67 | 5,546,379 |
| 2025-01-07 | 37,500.02 | 38,000.02 | 37,150.02 | 37,450.02 | 25,292.29 | 9,258,766 |
| 2025-01-06 | 37,250.02 | 37,650.02 | 37,050.02 | 37,200.02 | 25,123.45 | 8,743,715 |
| 2025-01-03 | 37,800.02 | 38,000.02 | 37,200.02 | 37,200.02 | 25,123.45 | 15,068,962 |
| 2025-01-02 | 38,000.02 | 38,300.03 | 37,600.02 | 38,100.02 | 25,731.27 | 8,305,900 |
| 2024-12-31 | 38,600.03 | 38,700.03 | 37,800.02 | 37,800.02 | 25,528.67 | 8,741,401 |
| 2024-12-30 | 38,500.03 | 38,900.03 | 38,350.03 | 38,900.03 | 26,271.56 | 10,530,411 |
| 2024-12-27 | 38,350.03 | 38,800.03 | 38,000.02 | 38,800.03 | 26,204.03 | 13,797,318 |
| 2024-12-26 | 38,400.03 | 38,400.03 | 38,000.02 | 38,200.02 | 25,798.81 | 7,111,925 |
| 2024-12-25 | 36,200.02 | 38,700.03 | 36,200.02 | 38,200.02 | 25,798.81 | 36,570,925 |
| 2024-12-24 | 36,100.02 | 36,200.02 | 35,900.02 | 36,200.02 | 24,448.09 | 4,253,907 |
| 2024-12-23 | 36,200.02 | 36,300.02 | 36,100.02 | 36,250.02 | 24,481.86 | 4,514,397 |
| 2024-12-20 | 36,000.02 | 36,150.02 | 35,700.02 | 36,150.02 | 24,414.32 | 5,074,141 |
| 2024-12-19 | 35,850.02 | 36,200.02 | 35,600.02 | 36,200.02 | 24,448.09 | 9,203,949 |
| 2024-12-18 | 36,200.02 | 36,400.02 | 35,800.02 | 36,250.02 | 24,481.86 | 4,271,552 |
| 2024-12-17 | 36,250.02 | 36,350.02 | 36,050.02 | 36,250.02 | 24,481.86 | 5,125,776 |
| 2024-12-16 | 36,350.02 | 36,700.02 | 36,200.02 | 36,250.02 | 24,481.86 | 4,172,042 |
| 2024-12-13 | 36,150.02 | 36,500.02 | 36,100.02 | 36,350.02 | 24,549.39 | 6,211,129 |
| 2024-12-12 | 36,400.02 | 36,800.02 | 36,200.02 | 36,300.02 | 24,515.62 | 7,213,026 |
| 2024-12-11 | 36,300.02 | 36,600.02 | 36,200.02 | 36,350.02 | 24,549.39 | 6,514,432 |
| 2024-12-10 | 36,450.02 | 36,500.02 | 36,100.02 | 36,350.02 | 24,549.39 | 4,792,389 |
| 2024-12-09 | 36,150.02 | 36,500.02 | 36,050.02 | 36,450.02 | 24,616.93 | 6,446,453 |
| 2024-12-06 | 36,500.02 | 36,650.02 | 36,250.02 | 36,250.02 | 24,481.86 | 8,136,965 |
| 2024-12-05 | 35,300.02 | 36,500.02 | 35,050.02 | 36,400.02 | 24,583.16 | 15,228,931 |
| 2024-12-04 | 35,600.02 | 35,700.02 | 35,300.02 | 35,300.02 | 23,840.26 | 5,984,773 |
| 2024-12-03 | 35,950.02 | 35,950.02 | 35,450.02 | 35,900.02 | 24,245.48 | 7,869,532 |
| 2024-12-02 | 35,900.02 | 36,000.02 | 35,700.02 | 35,850.02 | 24,211.71 | 6,462,796 |
| 2024-11-29 | 35,500.02 | 35,850.02 | 35,250.02 | 35,750.02 | 24,144.17 | 7,631,605 |
| 2024-11-28 | 35,300.02 | 35,400.02 | 34,950.02 | 35,400.02 | 23,907.80 | 4,758,254 |
| 2024-11-27 | 35,100.02 | 35,300.02 | 34,950.02 | 35,150.02 | 23,738.96 | 4,187,374 |
| 2024-11-26 | 35,000.02 | 35,350.02 | 34,900.02 | 35,300.02 | 23,840.26 | 6,564,765 |
| 2024-11-25 | 34,950.02 | 35,100.02 | 34,700.02 | 35,100.02 | 23,705.19 | 5,768,107 |
| 2024-11-22 | 34,900.02 | 35,200.02 | 34,700.02 | 35,000.02 | 23,637.65 | 9,076,813 |
| 2024-11-21 | 34,000.02 | 35,000.02 | 33,600.02 | 35,000.02 | 23,637.65 | 11,461,437 |
| 2024-11-20 | 33,050.02 | 34,000.02 | 33,050.02 | 34,000.02 | 22,962.29 | 9,528,658 |
| 2024-11-19 | 33,500.02 | 33,600.02 | 33,000.02 | 33,350.02 | 22,523.31 | 9,142,045 |
| 2024-11-18 | 33,100.02 | 33,650.02 | 32,700.02 | 33,300.02 | 22,489.54 | 5,941,526 |
| 2024-11-15 | 33,600.02 | 33,600.02 | 32,800.02 | 33,100.02 | 22,354.47 | 12,189,103 |
| 2024-11-14 | 34,300.02 | 34,300.02 | 33,600.02 | 33,600.02 | 22,692.15 | 7,705,080 |
| 2024-11-13 | 34,450.02 | 34,500.02 | 33,950.02 | 34,350.02 | 23,198.67 | 6,514,287 |
| 2024-11-12 | 34,800.02 | 34,850.02 | 34,200.02 | 34,500.02 | 23,299.97 | 6,362,853 |
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.