VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 36,000.02 | 37,950.02 | 35,650.02 | 37,950.02 | 20,733.18 | 5,914,020 |
| 2024-08-15 | 36,000.02 | 36,650.02 | 35,500.02 | 35,500.02 | 19,394.68 | 2,578,666 |
| 2024-08-14 | 36,650.02 | 37,100.02 | 36,150.02 | 36,150.02 | 19,749.79 | 3,224,248 |
| 2024-08-13 | 36,900.02 | 36,900.02 | 35,600.02 | 36,350.02 | 19,859.06 | 2,954,447 |
| 2024-08-12 | 36,200.02 | 36,700.02 | 36,000.02 | 36,700.02 | 20,050.27 | 2,782,207 |
| 2024-08-09 | 35,400.02 | 36,900.02 | 35,100.02 | 36,100.02 | 19,722.47 | 5,368,561 |
| 2024-08-08 | 36,000.02 | 36,150.02 | 34,150.01 | 34,950.02 | 19,094.20 | 3,914,492 |
| 2024-08-07 | 36,700.02 | 36,700.02 | 35,100.02 | 36,000.02 | 19,667.84 | 3,591,609 |
| 2024-08-06 | 35,200.02 | 36,800.02 | 34,100.01 | 36,550.02 | 19,968.32 | 4,566,663 |
| 2024-08-05 | 34,050.01 | 35,500.02 | 33,550.01 | 34,600.02 | 18,902.98 | 5,430,611 |
| 2024-08-02 | 32,200.01 | 34,700.02 | 31,350.01 | 34,700.02 | 18,957.61 | 4,539,573 |
| 2024-08-01 | 35,000.02 | 35,200.02 | 32,450.01 | 32,450.01 | 17,728.37 | 5,406,267 |
| 2024-07-31 | 35,350.02 | 35,800.02 | 34,800.02 | 34,850.02 | 19,039.56 | 1,760,478 |
| 2024-07-30 | 35,750.02 | 35,900.02 | 34,900.02 | 35,200.02 | 19,230.78 | 1,557,853 |
| 2024-07-29 | 35,300.02 | 36,350.02 | 35,300.02 | 35,900.02 | 19,613.21 | 1,810,448 |
| 2024-07-26 | 35,700.02 | 36,050.02 | 35,100.02 | 35,150.02 | 19,203.46 | 2,301,361 |
| 2024-07-25 | 35,500.02 | 36,200.02 | 34,650.02 | 35,700.02 | 19,503.94 | 1,807,519 |
| 2024-07-24 | 34,100.01 | 35,700.02 | 33,800.01 | 35,400.02 | 19,340.04 | 3,299,112 |
| 2024-07-23 | 36,900.02 | 36,950.02 | 34,700.02 | 34,700.02 | 18,957.61 | 4,022,119 |
| 2024-07-22 | 39,000.02 | 39,400.02 | 37,150.02 | 37,150.02 | 20,296.12 | 7,008,416 |
| 2024-07-19 | 40,650.02 | 41,600.02 | 39,800.02 | 39,900.02 | 21,798.52 | 3,166,408 |
| 2024-07-18 | 41,000.02 | 41,400.02 | 39,800.02 | 41,300.02 | 22,563.38 | 3,113,509 |
| 2024-07-17 | 42,200.02 | 42,500.02 | 39,300.02 | 41,100.02 | 22,454.12 | 4,355,801 |
| 2024-07-16 | 42,300.02 | 43,100.02 | 42,000.02 | 42,100.02 | 23,000.45 | 2,946,577 |
| 2024-07-15 | 41,900.02 | 42,350.02 | 41,500.02 | 42,050.02 | 22,973.13 | 2,028,082 |
| 2024-07-12 | 41,900.02 | 42,350.02 | 41,500.02 | 41,700.02 | 22,781.92 | 2,235,100 |
| 2024-07-11 | 41,700.02 | 42,800.02 | 41,450.02 | 42,150.02 | 23,027.76 | 3,882,094 |
| 2024-07-10 | 42,000.02 | 42,100.02 | 41,150.02 | 41,400.02 | 22,618.02 | 2,514,236 |
| 2024-07-09 | 40,050.02 | 42,000.02 | 39,850.02 | 42,000.02 | 22,945.81 | 5,600,655 |
| 2024-07-08 | 39,450.02 | 40,050.02 | 39,250.02 | 39,750.02 | 21,716.57 | 2,496,665 |
| 2024-07-05 | 39,800.02 | 39,800.02 | 38,800.02 | 39,300.02 | 21,470.73 | 2,061,762 |
| 2024-07-04 | 40,000.02 | 40,450.02 | 39,500.02 | 39,550.02 | 21,607.31 | 1,721,857 |
| 2024-07-03 | 40,000.02 | 40,200.02 | 39,500.02 | 39,650.02 | 21,661.94 | 1,380,853 |
| 2024-07-02 | 39,750.02 | 40,500.02 | 39,650.02 | 40,150.02 | 21,935.11 | 2,167,010 |
| 2024-07-01 | 38,900.02 | 39,700.02 | 38,650.02 | 39,600.02 | 21,634.62 | 1,591,166 |
| 2024-06-28 | 38,250.02 | 40,000.02 | 38,200.02 | 38,550.02 | 21,060.98 | 2,973,117 |
| 2024-06-27 | 39,000.02 | 39,600.02 | 38,500.02 | 38,500.02 | 21,033.66 | 2,086,655 |
| 2024-06-26 | 39,900.02 | 40,050.02 | 37,750.02 | 39,650.02 | 21,661.94 | 1,848,886 |
| 2024-06-25 | 39,750.02 | 40,050.02 | 39,100.02 | 39,900.02 | 21,798.52 | 2,073,842 |
| 2024-06-24 | 42,200.02 | 42,650.02 | 39,750.02 | 39,750.02 | 21,716.57 | 9,267,860 |
| 2024-06-21 | 42,400.02 | 43,100.02 | 42,400.02 | 42,700.02 | 23,328.24 | 1,530,214 |
| 2024-06-20 | 43,000.02 | 43,450.02 | 42,000.02 | 42,650.02 | 23,300.93 | 2,272,624 |
| 2024-06-19 | 43,100.02 | 43,950.02 | 42,600.02 | 43,100.02 | 23,546.78 | 2,225,582 |
| 2024-06-18 | 42,950.02 | 43,200.02 | 42,700.02 | 43,000.02 | 23,492.14 | 1,612,582 |
| 2024-06-17 | 42,800.02 | 43,400.02 | 42,200.02 | 42,700.02 | 23,328.24 | 3,513,268 |
| 2024-06-14 | 45,450.02 | 45,850.02 | 42,800.02 | 42,800.02 | 23,382.88 | 4,139,448 |
| 2024-06-13 | 46,400.02 | 46,400.02 | 45,200.02 | 45,200.02 | 24,694.07 | 1,837,538 |
| 2024-06-12 | 45,200.02 | 46,450.02 | 45,100.02 | 45,750.02 | 24,994.55 | 2,137,906 |
| 2024-06-11 | 45,300.02 | 45,300.02 | 44,500.02 | 45,100.02 | 24,639.43 | 2,403,863 |
| 2024-06-10 | 44,150.02 | 45,400.02 | 44,000.02 | 44,800.02 | 24,475.54 | 2,134,978 |
| 2024-06-07 | 44,600.02 | 45,150.02 | 43,700.02 | 44,350.02 | 24,229.69 | 2,089,218 |
| 2024-06-06 | 44,800.02 | 45,000.02 | 43,900.02 | 44,350.02 | 24,229.69 | 2,167,193 |
| 2024-06-05 | 44,100.02 | 45,700.02 | 43,900.02 | 44,800.02 | 24,475.54 | 4,680,880 |
| 2024-06-04 | 43,100.02 | 44,300.02 | 43,100.02 | 43,900.02 | 23,983.84 | 3,844,570 |
| 2024-06-03 | 43,300.02 | 43,500.02 | 43,000.02 | 43,050.02 | 23,519.46 | 2,315,821 |
| 2024-05-31 | 43,300.02 | 43,500.02 | 42,500.02 | 42,500.02 | 23,218.98 | 2,219,176 |
| 2024-05-30 | 42,100.02 | 43,500.02 | 41,150.02 | 43,500.02 | 23,765.31 | 3,928,952 |
| 2024-05-29 | 43,800.02 | 43,900.02 | 42,550.02 | 42,850.02 | 23,410.19 | 2,855,972 |
| 2024-05-28 | 42,300.02 | 44,000.02 | 42,300.02 | 43,850.02 | 23,956.52 | 3,983,681 |
| 2024-05-27 | 42,000.02 | 42,600.02 | 41,500.02 | 42,300.02 | 23,109.71 | 1,931,803 |
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.