VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 42,500.02 | 43,500.02 | 40,750.02 | 42,000.02 | 22,945.81 | 7,310,614 |
| 2024-05-23 | 43,350.02 | 43,800.02 | 42,300.02 | 43,800.02 | 23,929.21 | 3,599,114 |
| 2024-05-22 | 44,050.02 | 44,750.02 | 42,000.02 | 43,400.02 | 23,710.67 | 3,975,627 |
| 2024-05-21 | 42,700.02 | 43,850.02 | 42,200.02 | 43,850.02 | 23,956.52 | 3,833,954 |
| 2024-05-20 | 43,350.02 | 43,350.02 | 42,400.02 | 42,500.02 | 23,218.98 | 3,525,898 |
| 2024-05-17 | 42,300.02 | 43,700.02 | 42,100.02 | 43,000.02 | 23,492.14 | 3,574,587 |
| 2024-05-16 | 42,900.02 | 42,900.02 | 42,050.02 | 42,350.02 | 23,137.03 | 2,809,663 |
| 2024-05-15 | 40,200.02 | 42,250.02 | 39,500.02 | 42,250.02 | 23,082.40 | 8,327,584 |
| 2024-05-14 | 39,850.02 | 40,300.02 | 39,250.02 | 39,500.02 | 21,579.99 | 3,525,898 |
| 2024-05-13 | 40,400.02 | 41,000.02 | 39,400.02 | 39,850.02 | 21,771.21 | 3,936,457 |
| 2024-05-10 | 38,300.02 | 40,000.02 | 37,700.02 | 40,000.02 | 21,853.16 | 6,315,975 |
| 2024-05-09 | 39,400.02 | 39,400.02 | 38,100.02 | 38,300.02 | 20,924.40 | 3,737,858 |
| 2024-05-08 | 37,800.02 | 39,250.02 | 37,200.02 | 38,800.02 | 21,197.56 | 5,065,447 |
| 2024-05-07 | 37,600.02 | 38,000.02 | 37,050.02 | 37,950.02 | 20,733.18 | 3,578,430 |
| 2024-05-06 | 35,500.02 | 37,300.02 | 35,000.02 | 37,300.02 | 20,378.07 | 8,006,166 |
| 2024-05-03 | 35,500.02 | 35,750.02 | 34,600.02 | 34,900.02 | 19,066.88 | 2,828,699 |
| 2024-05-02 | 35,550.02 | 35,750.02 | 34,300.02 | 34,900.02 | 19,066.88 | 3,086,236 |
| 2024-04-26 | 34,850.02 | 36,250.02 | 34,850.02 | 35,500.02 | 19,394.68 | 2,471,222 |
| 2024-04-25 | 35,850.02 | 35,950.02 | 35,100.02 | 35,500.02 | 19,394.68 | 2,559,264 |
| 2024-04-24 | 34,900.02 | 36,150.02 | 34,800.02 | 36,000.02 | 19,667.84 | 3,345,055 |
| 2024-04-23 | 36,100.02 | 36,500.02 | 33,800.01 | 34,200.01 | 18,684.45 | 4,382,525 |
| 2024-04-22 | 35,850.02 | 37,000.02 | 35,100.02 | 36,200.02 | 19,777.11 | 3,874,589 |
| 2024-04-19 | 36,000.02 | 37,150.02 | 34,850.02 | 34,850.02 | 19,039.56 | 10,678,915 |
| 2024-04-17 | 40,600.02 | 40,600.02 | 37,450.02 | 37,450.02 | 20,460.02 | 4,927,801 |
| 2024-04-16 | 37,850.02 | 40,000.02 | 37,050.02 | 39,750.02 | 21,716.57 | 8,680,119 |
| 2024-04-15 | 40,500.02 | 42,000.02 | 37,700.02 | 37,700.02 | 20,596.60 | 8,307,816 |
| 2024-04-12 | 38,550.02 | 40,500.02 | 38,150.02 | 40,500.02 | 22,126.32 | 7,213,054 |
| 2024-04-11 | 36,400.02 | 38,400.02 | 36,400.02 | 38,200.02 | 20,869.76 | 3,118,634 |
| 2024-04-10 | 38,000.02 | 38,000.02 | 37,400.02 | 37,400.02 | 20,432.70 | 2,047,302 |
| 2024-04-09 | 36,800.02 | 38,000.02 | 36,600.02 | 38,000.02 | 20,760.50 | 1,927,410 |
| 2024-04-08 | 35,950.02 | 37,200.02 | 35,800.02 | 36,500.02 | 19,941.01 | 3,384,774 |
| 2024-04-05 | 37,450.02 | 37,850.02 | 36,000.02 | 36,000.02 | 19,667.84 | 4,983,994 |
| 2024-04-04 | 38,800.02 | 39,250.02 | 38,300.02 | 38,300.02 | 20,924.40 | 3,136,572 |
| 2024-04-03 | 39,700.02 | 40,700.02 | 38,700.02 | 39,250.02 | 21,443.41 | 4,167,087 |
| 2024-04-02 | 38,000.02 | 39,500.02 | 38,000.02 | 39,500.02 | 21,579.99 | 4,159,582 |
| 2024-04-01 | 38,400.02 | 38,700.02 | 37,500.02 | 38,500.02 | 21,033.66 | 3,069,763 |
| 2024-03-29 | 39,000.02 | 39,000.02 | 38,400.02 | 38,500.02 | 21,033.66 | 1,675,914 |
| 2024-03-28 | 38,000.02 | 39,500.02 | 37,850.02 | 39,000.02 | 21,306.83 | 4,989,851 |
| 2024-03-27 | 37,800.02 | 38,050.02 | 37,250.02 | 37,550.02 | 20,514.65 | 1,847,788 |
| 2024-03-26 | 37,100.02 | 37,900.02 | 36,750.02 | 37,650.02 | 20,569.28 | 1,657,426 |
| 2024-03-25 | 38,900.02 | 38,900.02 | 36,600.02 | 37,300.02 | 20,378.07 | 3,525,898 |
| 2024-03-22 | 37,600.02 | 38,750.02 | 37,300.02 | 38,050.02 | 20,787.82 | 4,811,387 |
| 2024-03-21 | 37,950.02 | 38,100.02 | 37,250.02 | 37,350.02 | 20,405.38 | 3,306,799 |
| 2024-03-20 | 36,100.02 | 37,350.02 | 36,100.02 | 37,350.02 | 20,405.38 | 2,849,749 |
| 2024-03-19 | 36,300.02 | 37,100.02 | 36,000.02 | 36,400.02 | 19,886.37 | 1,649,373 |
| 2024-03-18 | 38,400.02 | 38,400.02 | 35,350.02 | 36,000.02 | 19,667.84 | 7,697,561 |
| 2024-03-15 | 38,400.02 | 38,700.02 | 37,200.02 | 38,000.02 | 20,760.50 | 3,579,346 |
| 2024-03-14 | 38,900.02 | 39,500.02 | 38,100.02 | 38,400.02 | 20,979.03 | 3,794,235 |
| 2024-03-13 | 37,000.02 | 39,000.02 | 36,650.02 | 38,900.02 | 21,252.19 | 5,161,177 |
| 2024-03-12 | 37,000.02 | 37,450.02 | 36,500.02 | 36,850.02 | 20,132.22 | 3,960,069 |
| 2024-03-11 | 36,400.02 | 37,500.02 | 35,800.02 | 37,000.02 | 20,214.17 | 4,622,124 |
| 2024-03-08 | 36,750.02 | 37,550.02 | 35,900.02 | 36,500.02 | 19,941.01 | 5,978,999 |
| 2024-03-07 | 36,500.02 | 37,900.02 | 36,050.02 | 36,200.02 | 19,777.11 | 5,648,429 |
| 2024-03-06 | 35,750.02 | 36,500.02 | 35,600.02 | 36,400.02 | 19,886.37 | 6,144,833 |
| 2024-03-05 | 33,000.01 | 35,300.02 | 32,300.01 | 35,300.02 | 19,285.41 | 8,682,682 |
| 2024-03-04 | 33,500.01 | 33,800.01 | 32,800.01 | 33,000.01 | 18,028.85 | 3,464,946 |
| 2024-03-01 | 32,500.01 | 34,000.01 | 32,500.01 | 33,250.01 | 18,165.44 | 5,634,701 |
| 2024-02-29 | 31,900.01 | 32,800.01 | 31,500.01 | 32,150.01 | 17,564.47 | 5,384,119 |
| 2024-02-28 | 31,500.01 | 32,000.01 | 31,250.01 | 31,550.01 | 17,236.68 | 3,121,197 |
| 2024-02-27 | 31,600.01 | 32,300.01 | 31,350.01 | 31,400.01 | 17,154.73 | 3,905,889 |
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.