VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,500.00 | 21,650.00 | 20,800.00 | 20,900.00 | 20,900.00 | 1,362,500 |
| 2026-10-16 | 20,800.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 2,468,600 |
| 2026-10-15 | 19,000.00 | 20,450.00 | 19,000.00 | 20,450.00 | 20,450.00 | 1,697,900 |
| 2026-10-14 | 19,000.00 | 19,300.00 | 18,800.00 | 19,150.00 | 19,150.00 | 715,000 |
| 2026-10-13 | 19,500.00 | 19,650.00 | 19,050.00 | 19,150.00 | 19,150.00 | 793,300 |
| 2026-10-12 | 19,650.00 | 19,850.00 | 19,500.00 | 19,500.00 | 19,500.00 | 576,800 |
| 2026-10-09 | 19,300.00 | 20,350.00 | 18,950.00 | 19,600.00 | 19,600.00 | 1,426,100 |
| 2026-10-08 | 20,100.00 | 20,150.00 | 19,600.00 | 19,650.00 | 19,650.00 | 759,500 |
| 2026-10-07 | 20,400.00 | 20,400.00 | 19,900.00 | 19,900.00 | 19,900.00 | 550,900 |
| 2026-10-06 | 19,850.00 | 20,300.00 | 19,200.00 | 20,250.00 | 20,250.00 | 1,437,300 |
| 2026-10-05 | 19,900.00 | 20,300.00 | 19,900.00 | 19,900.00 | 19,900.00 | 607,600 |
| 2026-10-02 | 20,100.00 | 20,450.00 | 19,850.00 | 19,900.00 | 19,900.00 | 957,600 |
| 2026-10-01 | 20,400.00 | 20,800.00 | 20,150.00 | 20,200.00 | 20,200.00 | 883,900 |
| 2026-09-30 | 20,550.00 | 20,800.00 | 20,400.00 | 20,400.00 | 20,400.00 | 609,100 |
| 2026-09-29 | 20,700.00 | 20,900.00 | 20,450.00 | 20,450.00 | 20,450.00 | 547,600 |
| 2026-09-28 | 21,050.00 | 21,200.00 | 20,400.00 | 20,500.00 | 20,500.00 | 1,407,300 |
| 2026-09-25 | 21,500.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,200.00 | 632,300 |
| 2026-09-24 | 21,400.00 | 21,850.00 | 21,150.00 | 21,550.00 | 21,550.00 | 866,400 |
| 2026-09-23 | 21,900.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | 708,100 |
| 2026-09-22 | 21,700.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | 596,400 |
| 2026-09-21 | 22,150.00 | 22,250.00 | 21,550.00 | 21,600.00 | 21,600.00 | 1,115,000 |
| 2026-09-18 | 22,350.00 | 22,650.00 | 21,950.00 | 21,950.00 | 21,950.00 | 1,016,100 |
| 2026-09-17 | 21,100.00 | 22,650.00 | 21,100.00 | 21,950.00 | 21,950.00 | 2,146,200 |
| 2026-09-16 | 21,750.00 | 21,750.00 | 21,250.00 | 21,300.00 | 21,300.00 | 1,122,300 |
| 2026-09-15 | 21,450.00 | 21,800.00 | 21,450.00 | 21,700.00 | 21,700.00 | 901,900 |
| 2026-09-14 | 21,400.00 | 22,000.00 | 20,800.00 | 21,450.00 | 21,450.00 | 1,368,700 |
| 2026-09-11 | 22,150.00 | 22,150.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1,940,500 |
| 2026-09-10 | 21,900.00 | 22,600.00 | 21,800.00 | 22,250.00 | 22,250.00 | 960,100 |
| 2026-09-09 | 22,450.00 | 22,550.00 | 21,950.00 | 22,000.00 | 22,000.00 | 1,141,200 |
| 2026-09-08 | 22,650.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | 1,183,800 |
| 2026-09-07 | 23,300.00 | 23,300.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1,932,600 |
| 2026-09-04 | 23,200.00 | 23,850.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1,271,200 |
| 2026-09-03 | 23,100.00 | 23,950.00 | 22,850.00 | 23,400.00 | 23,400.00 | 2,235,000 |
| 2026-08-28 | 23,000.00 | 24,000.00 | 22,850.00 | 23,300.00 | 23,300.00 | 2,724,200 |
| 2026-08-27 | 23,450.00 | 23,450.00 | 22,800.00 | 22,950.00 | 22,950.00 | 1,296,900 |
| 2026-08-26 | 23,000.00 | 23,350.00 | 22,750.00 | 23,300.00 | 23,300.00 | 1,208,700 |
| 2026-08-25 | 23,200.00 | 23,450.00 | 22,800.00 | 22,900.00 | 22,900.00 | 1,711,300 |
| 2026-08-24 | 23,700.00 | 23,950.00 | 23,100.00 | 23,100.00 | 23,100.00 | 2,288,400 |
| 2026-08-21 | 21,800.00 | 23,300.00 | 21,800.00 | 23,300.00 | 23,300.00 | 2,702,600 |
| 2026-08-20 | 21,900.00 | 22,100.00 | 21,700.00 | 21,800.00 | 21,800.00 | 444,300 |
| 2026-08-19 | 21,950.00 | 22,000.00 | 21,650.00 | 21,700.00 | 21,700.00 | 835,400 |
| 2026-08-18 | 22,250.00 | 22,450.00 | 21,800.00 | 21,950.00 | 21,950.00 | 1,165,500 |
| 2026-08-17 | 22,400.00 | 22,650.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1,025,200 |
| 2026-08-14 | 22,650.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | 1,831,400 |
| 2026-08-13 | 23,100.00 | 23,600.00 | 22,700.00 | 22,700.00 | 22,700.00 | 2,719,500 |
| 2026-08-12 | 23,100.00 | 23,200.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1,086,900 |
| 2026-08-11 | 22,650.00 | 23,850.00 | 22,500.00 | 23,050.00 | 23,050.00 | 3,396,900 |
| 2026-08-10 | 21,900.00 | 22,900.00 | 21,900.00 | 22,600.00 | 22,600.00 | 1,833,700 |
| 2026-08-07 | 21,700.00 | 22,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | 1,384,100 |
| 2026-08-06 | 22,300.00 | 22,450.00 | 21,850.00 | 21,850.00 | 21,850.00 | 1,191,600 |
| 2026-08-05 | 22,500.00 | 23,000.00 | 22,250.00 | 22,250.00 | 22,250.00 | 1,990,100 |
| 2026-08-04 | 22,250.00 | 22,400.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1,959,000 |
| 2026-08-03 | 22,350.00 | 22,550.00 | 22,150.00 | 22,300.00 | 22,300.00 | 1,848,400 |
| 2026-07-31 | 21,600.00 | 22,400.00 | 21,350.00 | 21,850.00 | 21,850.00 | 2,331,800 |
| 2026-07-30 | 20,300.00 | 21,600.00 | 20,250.00 | 21,600.00 | 21,600.00 | 2,982,500 |
| 2026-07-29 | 20,300.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | 1,110,100 |
| 2026-07-28 | 19,600.00 | 21,000.00 | 19,500.00 | 20,450.00 | 20,450.00 | 1,974,900 |
| 2026-07-27 | 21,600.00 | 21,700.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3,195,900 |
| 2026-07-24 | 22,650.00 | 22,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1,625,200 |
| 2026-07-23 | 22,900.00 | 23,850.00 | 21,500.00 | 22,750.00 | 22,750.00 | 2,920,100 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-13 | 1,000.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.