VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 29,900.01 | 31,500.01 | 29,750.01 | 31,200.01 | 17,045.46 | 4,146,952 |
| 2024-02-23 | 30,800.01 | 31,300.01 | 29,900.01 | 29,900.01 | 16,335.23 | 4,582,587 |
| 2024-02-22 | 30,950.01 | 31,000.01 | 30,750.01 | 30,800.01 | 16,826.93 | 1,989,644 |
| 2024-02-21 | 31,100.01 | 31,150.01 | 30,700.01 | 31,000.01 | 16,936.20 | 2,131,317 |
| 2024-02-20 | 31,250.01 | 31,950.01 | 31,000.01 | 31,150.01 | 17,018.15 | 3,971,051 |
| 2024-02-19 | 31,000.01 | 31,000.01 | 30,400.01 | 30,800.01 | 16,826.93 | 3,661,164 |
| 2024-02-16 | 30,900.01 | 31,450.01 | 30,800.01 | 31,000.01 | 16,936.20 | 2,117,406 |
| 2024-02-15 | 31,300.01 | 31,300.01 | 30,800.01 | 30,900.01 | 16,881.56 | 3,114,241 |
| 2024-02-07 | 31,400.01 | 31,400.01 | 31,000.01 | 31,250.01 | 17,072.78 | 1,699,343 |
| 2024-02-06 | 31,450.01 | 31,700.01 | 30,800.01 | 31,150.01 | 17,018.15 | 2,583,792 |
| 2024-02-05 | 31,300.01 | 31,500.01 | 30,650.01 | 31,150.01 | 17,018.15 | 3,160,184 |
| 2024-02-02 | 31,250.01 | 31,650.01 | 30,600.01 | 31,250.01 | 17,072.78 | 3,917,603 |
| 2024-02-01 | 29,650.01 | 31,050.01 | 29,650.01 | 30,900.01 | 16,881.56 | 5,040,736 |
| 2024-01-31 | 29,450.01 | 30,450.01 | 29,250.01 | 29,600.01 | 16,171.34 | 6,867,109 |
| 2024-01-30 | 28,750.01 | 29,150.01 | 28,500.01 | 29,150.01 | 15,925.49 | 2,220,091 |
| 2024-01-29 | 29,400.01 | 29,400.01 | 28,750.01 | 28,750.01 | 15,706.96 | 1,929,241 |
| 2024-01-26 | 29,400.01 | 29,400.01 | 29,000.01 | 29,050.01 | 15,870.85 | 1,627,042 |
| 2024-01-25 | 28,800.01 | 29,400.01 | 28,750.01 | 29,150.01 | 15,925.49 | 2,806,185 |
| 2024-01-24 | 28,600.01 | 29,500.01 | 28,600.01 | 28,700.01 | 15,679.64 | 3,429,070 |
| 2024-01-23 | 28,700.01 | 29,050.01 | 28,500.01 | 28,500.01 | 15,570.37 | 1,977,380 |
| 2024-01-22 | 28,500.01 | 28,800.01 | 28,100.01 | 28,700.01 | 15,679.64 | 2,054,074 |
| 2024-01-19 | 29,100.01 | 29,100.01 | 28,350.01 | 28,400.01 | 15,515.74 | 2,129,303 |
| 2024-01-18 | 28,800.01 | 29,450.01 | 28,500.01 | 28,600.01 | 15,625.01 | 1,982,688 |
| 2024-01-17 | 28,400.01 | 29,900.01 | 28,200.01 | 28,700.01 | 15,679.64 | 3,844,570 |
| 2024-01-16 | 27,500.01 | 28,350.01 | 27,500.01 | 28,350.01 | 15,488.42 | 2,019,296 |
| 2024-01-15 | 28,650.01 | 28,700.01 | 27,500.01 | 27,600.01 | 15,078.68 | 2,901,366 |
| 2024-01-12 | 28,500.01 | 29,150.01 | 28,200.01 | 28,400.01 | 15,515.74 | 3,694,478 |
| 2024-01-11 | 28,550.01 | 29,400.01 | 28,550.01 | 28,800.01 | 15,734.27 | 3,154,144 |
| 2024-01-10 | 29,200.01 | 29,450.01 | 28,300.01 | 28,700.01 | 15,679.64 | 3,109,116 |
| 2024-01-09 | 29,000.01 | 29,600.01 | 28,800.01 | 29,350.01 | 16,034.75 | 4,587,163 |
| 2024-01-08 | 28,300.01 | 28,900.01 | 28,150.01 | 28,850.01 | 15,761.59 | 4,152,261 |
| 2024-01-05 | 28,050.01 | 28,200.01 | 27,800.01 | 28,050.01 | 15,324.53 | 1,580,916 |
| 2024-01-04 | 28,050.01 | 28,750.01 | 28,000.01 | 28,050.01 | 15,324.53 | 3,352,376 |
| 2024-01-03 | 27,650.01 | 28,000.01 | 27,550.01 | 28,000.01 | 15,297.21 | 1,573,411 |
| 2024-01-02 | 28,750.01 | 28,750.01 | 27,600.01 | 27,700.01 | 15,133.31 | 3,152,497 |
| 2023-12-29 | 28,650.01 | 28,650.01 | 28,300.01 | 28,300.01 | 15,461.11 | 1,234,055 |
| 2023-12-28 | 28,400.01 | 28,700.01 | 28,100.01 | 28,350.01 | 15,488.42 | 2,174,148 |
| 2023-12-27 | 28,600.01 | 28,950.01 | 28,150.01 | 28,150.01 | 15,379.16 | 3,095,388 |
| 2023-12-26 | 28,000.01 | 28,500.01 | 28,000.01 | 28,400.01 | 15,515.74 | 2,867,686 |
| 2023-12-25 | 27,900.01 | 28,300.01 | 27,550.01 | 27,950.01 | 15,269.89 | 2,032,109 |
| 2023-12-22 | 27,900.01 | 28,400.01 | 27,800.01 | 27,850.01 | 15,215.26 | 4,008,940 |
| 2023-12-21 | 27,500.01 | 27,850.01 | 27,450.01 | 27,800.01 | 15,187.94 | 1,331,249 |
| 2023-12-20 | 27,850.01 | 28,050.01 | 27,600.01 | 27,850.01 | 15,215.26 | 2,053,525 |
| 2023-12-19 | 27,000.01 | 27,800.01 | 26,950.01 | 27,800.01 | 15,187.94 | 2,359,385 |
| 2023-12-18 | 27,400.01 | 27,400.01 | 27,000.01 | 27,100.01 | 14,805.51 | 1,671,338 |
| 2023-12-15 | 27,000.01 | 27,500.01 | 26,800.01 | 27,000.01 | 14,750.88 | 1,878,173 |
| 2023-12-14 | 27,000.01 | 27,300.01 | 26,700.01 | 26,850.01 | 14,668.93 | 1,628,506 |
| 2023-12-13 | 27,600.01 | 27,700.01 | 26,750.01 | 26,850.01 | 14,668.93 | 2,374,760 |
| 2023-12-12 | 27,300.01 | 27,550.01 | 27,150.01 | 27,400.01 | 14,969.41 | 1,087,806 |
| 2023-12-11 | 27,100.01 | 27,600.01 | 26,550.01 | 27,300.01 | 14,914.78 | 2,234,734 |
| 2023-12-08 | 27,600.01 | 27,650.01 | 26,900.01 | 27,100.01 | 14,805.51 | 2,841,329 |
| 2023-12-07 | 28,700.01 | 28,850.01 | 27,000.01 | 27,600.01 | 15,078.68 | 6,672,537 |
| 2023-12-06 | 28,500.01 | 28,900.01 | 28,300.01 | 28,700.01 | 15,679.64 | 2,683,731 |
| 2023-12-05 | 28,600.01 | 28,700.01 | 28,200.01 | 28,600.01 | 15,625.01 | 2,652,798 |
| 2023-12-04 | 28,400.01 | 29,300.01 | 28,100.01 | 28,600.01 | 15,625.01 | 4,722,247 |
| 2023-12-01 | 27,350.01 | 27,600.01 | 26,700.01 | 27,550.01 | 15,051.36 | 3,479,589 |
| 2023-11-30 | 27,500.01 | 27,800.01 | 26,900.01 | 27,050.01 | 14,778.20 | 3,266,347 |
| 2023-11-29 | 27,200.01 | 27,500.01 | 27,000.01 | 27,300.01 | 14,914.78 | 2,470,490 |
| 2023-11-28 | 26,400.01 | 27,000.01 | 25,650.01 | 27,000.01 | 14,750.88 | 3,123,393 |
| 2023-11-27 | 27,300.01 | 27,400.01 | 26,500.01 | 26,500.01 | 14,477.72 | 2,083,726 |
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.