Vietnam JSCmmercial Bank for Industry and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 35,000.02 | 35,000.02 | 33,850.02 | 34,950.02 | 23,603.89 | 24,221,566 |
| 2024-11-08 | 35,700.02 | 36,000.02 | 34,800.02 | 35,000.02 | 23,637.65 | 7,246,727 |
| 2024-11-07 | 35,900.02 | 36,150.02 | 35,600.02 | 35,600.02 | 24,042.87 | 6,541,045 |
| 2024-11-06 | 35,200.02 | 35,900.02 | 35,100.02 | 35,900.02 | 24,245.48 | 5,261,156 |
| 2024-11-05 | 35,500.02 | 35,700.02 | 35,050.02 | 35,050.02 | 23,671.42 | 7,453,268 |
| 2024-11-04 | 35,550.02 | 35,950.02 | 35,350.02 | 35,700.02 | 24,110.41 | 7,725,908 |
| 2024-11-01 | 35,550.02 | 35,950.02 | 35,500.02 | 35,600.02 | 24,042.87 | 11,639,195 |
| 2024-10-31 | 34,900.02 | 35,750.02 | 34,800.02 | 35,700.02 | 24,110.41 | 13,732,520 |
| 2024-10-30 | 34,900.02 | 35,000.02 | 34,500.02 | 34,750.02 | 23,468.81 | 3,856,590 |
| 2024-10-29 | 34,700.02 | 34,950.02 | 34,700.02 | 34,950.02 | 23,603.89 | 4,315,956 |
| 2024-10-28 | 34,650.02 | 34,800.02 | 34,550.02 | 34,700.02 | 23,435.04 | 3,367,284 |
| 2024-10-25 | 34,750.02 | 34,800.02 | 34,500.02 | 34,600.02 | 23,367.51 | 6,569,828 |
| 2024-10-24 | 35,000.02 | 35,150.02 | 34,050.02 | 34,850.02 | 23,536.35 | 9,323,130 |
| 2024-10-23 | 35,000.02 | 35,150.02 | 34,750.02 | 35,050.02 | 23,671.42 | 6,538,297 |
| 2024-10-22 | 35,500.02 | 35,650.02 | 34,800.02 | 35,000.02 | 23,637.65 | 13,767,956 |
| 2024-10-21 | 36,100.02 | 36,350.02 | 35,500.02 | 35,500.02 | 23,975.33 | 11,921,092 |
| 2024-10-18 | 36,800.02 | 36,900.02 | 36,250.02 | 36,250.02 | 24,481.86 | 10,203,243 |
| 2024-10-17 | 36,500.02 | 36,550.02 | 36,050.02 | 36,550.02 | 24,684.46 | 8,968,481 |
| 2024-10-16 | 36,100.02 | 36,450.02 | 35,900.02 | 36,300.02 | 24,515.62 | 5,869,786 |
| 2024-10-15 | 36,250.02 | 36,800.02 | 36,100.02 | 36,150.02 | 24,414.32 | 15,312,964 |
| 2024-10-14 | 36,400.02 | 36,450.02 | 36,050.02 | 36,050.02 | 24,346.78 | 6,082,692 |
| 2024-10-11 | 36,250.02 | 36,300.02 | 35,800.02 | 36,250.02 | 24,481.86 | 6,194,496 |
| 2024-10-10 | 36,450.02 | 36,650.02 | 36,050.02 | 36,150.02 | 24,414.32 | 9,104,873 |
| 2024-10-09 | 35,800.02 | 36,600.02 | 35,700.02 | 36,100.02 | 24,380.55 | 13,718,057 |
| 2024-10-08 | 35,800.02 | 36,150.02 | 35,550.02 | 35,750.02 | 24,144.17 | 9,665,629 |
| 2024-10-07 | 35,900.02 | 35,950.02 | 35,500.02 | 35,800.02 | 24,177.94 | 9,125,845 |
| 2024-10-04 | 36,150.02 | 36,150.02 | 35,600.02 | 35,600.02 | 24,042.87 | 12,422,258 |
| 2024-10-03 | 36,000.02 | 36,750.02 | 35,900.02 | 36,200.02 | 24,448.09 | 14,715,905 |
| 2024-10-02 | 36,150.02 | 36,450.02 | 35,950.02 | 36,000.02 | 24,313.01 | 16,365,485 |
| 2024-10-01 | 36,950.02 | 37,100.02 | 36,350.02 | 36,500.02 | 24,650.70 | 17,841,067 |
| 2024-09-30 | 36,900.02 | 37,200.02 | 36,650.02 | 36,950.02 | 24,954.61 | 7,087,156 |
| 2024-09-27 | 36,450.02 | 37,550.02 | 36,450.02 | 37,000.02 | 24,988.38 | 22,748,153 |
| 2024-09-26 | 36,000.02 | 36,450.02 | 35,450.02 | 36,400.02 | 24,583.16 | 33,054,086 |
| 2024-09-25 | 36,500.02 | 36,600.02 | 36,000.02 | 36,000.02 | 24,313.01 | 14,330,303 |
| 2024-09-24 | 35,900.02 | 36,200.02 | 35,650.02 | 36,050.02 | 24,346.78 | 8,142,172 |
| 2024-09-23 | 35,950.02 | 36,300.02 | 35,650.02 | 35,900.02 | 24,245.48 | 8,141,883 |
| 2024-09-20 | 36,050.02 | 36,650.02 | 35,950.02 | 36,000.02 | 24,313.01 | 19,134,408 |
| 2024-09-19 | 35,750.02 | 36,200.02 | 35,600.02 | 36,000.02 | 24,313.01 | 8,599,368 |
| 2024-09-18 | 34,950.02 | 36,300.02 | 34,800.02 | 35,700.02 | 24,110.41 | 25,500,298 |
| 2024-09-17 | 34,550.02 | 34,950.02 | 34,350.02 | 34,950.02 | 23,603.89 | 7,723,738 |
| 2024-09-16 | 34,950.02 | 34,950.02 | 34,500.02 | 34,650.02 | 23,401.28 | 8,987,428 |
| 2024-09-13 | 34,800.02 | 35,000.02 | 34,650.02 | 34,900.02 | 23,570.12 | 5,134,309 |
| 2024-09-12 | 35,250.02 | 35,250.02 | 34,700.02 | 35,000.02 | 23,637.65 | 9,221,450 |
| 2024-09-11 | 34,950.02 | 35,100.02 | 34,450.02 | 34,950.02 | 23,603.89 | 7,946,768 |
| 2024-09-10 | 35,400.02 | 35,550.02 | 34,800.02 | 34,950.02 | 23,603.89 | 11,002,650 |
| 2024-09-09 | 35,200.02 | 35,450.02 | 35,000.02 | 35,450.02 | 23,941.57 | 7,775,084 |
| 2024-09-06 | 34,800.02 | 35,500.02 | 34,600.02 | 35,500.02 | 23,975.33 | 13,900,010 |
| 2024-09-05 | 35,200.02 | 35,500.02 | 34,600.02 | 35,000.02 | 23,637.65 | 12,300,474 |
| 2024-09-04 | 34,600.02 | 35,300.02 | 34,450.02 | 35,300.02 | 23,840.26 | 15,584,303 |
| 2024-08-30 | 35,000.02 | 35,100.02 | 34,650.02 | 35,050.02 | 23,671.42 | 11,750,421 |
| 2024-08-29 | 34,950.02 | 35,350.02 | 34,500.02 | 35,000.02 | 23,637.65 | 18,389,385 |
| 2024-08-28 | 34,900.02 | 34,950.02 | 34,500.02 | 34,900.02 | 23,570.12 | 9,819,233 |
| 2024-08-27 | 34,600.02 | 35,000.02 | 34,250.02 | 34,850.02 | 23,536.35 | 17,473,690 |
| 2024-08-26 | 35,000.02 | 35,000.02 | 34,400.02 | 34,600.02 | 23,367.51 | 13,891,476 |
| 2024-08-23 | 34,400.02 | 34,950.02 | 34,150.02 | 34,950.02 | 23,603.89 | 14,903,064 |
| 2024-08-22 | 34,350.02 | 35,000.02 | 34,300.02 | 34,600.02 | 23,367.51 | 26,712,323 |
| 2024-08-21 | 33,250.02 | 34,200.02 | 33,000.02 | 34,200.02 | 23,097.36 | 40,275,648 |
| 2024-08-20 | 32,650.02 | 33,350.02 | 32,600.02 | 33,200.02 | 22,422.00 | 15,662,840 |
| 2024-08-19 | 32,500.02 | 32,700.02 | 32,350.02 | 32,650.02 | 22,050.55 | 8,938,830 |
| 2024-08-16 | 31,850.02 | 32,500.02 | 31,800.02 | 32,500.02 | 21,949.25 | 11,482,843 |
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.