VietinBank Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	27,300.01	27,400.01	26,500.01	26,500.01	14,477.72	2,083,726
2023-11-24	26,600.01	27,500.01	25,500.01	27,300.01	14,914.78	4,987,838
2023-11-23	28,500.01	28,650.01	26,400.01	26,400.01	14,423.08	4,129,015
2023-11-22	27,550.01	28,400.01	27,300.01	28,350.01	15,488.42	4,074,835
2023-11-21	27,650.01	27,700.01	27,150.01	27,550.01	15,051.36	3,317,232
2023-11-20	25,300.01	27,450.01	25,300.01	27,250.01	14,887.46	5,176,369
2023-11-17	26,600.01	26,900.01	25,500.01	25,800.01	14,095.29	5,021,151
2023-11-16	25,550.01	26,600.01	25,550.01	26,600.01	14,532.35	2,152,000
2023-11-15	27,100.01	27,100.01	25,900.01	25,900.01	14,149.92	3,016,498
2023-11-14	26,500.01	26,600.01	25,600.01	25,950.01	14,177.24	3,739,689
2023-11-13	25,100.01	25,800.01	25,000.01	25,700.01	14,040.65	3,039,561
2023-11-10	25,000.01	26,300.01	24,850.01	25,050.01	13,685.54	4,419,133
2023-11-09	25,900.01	26,400.01	25,100.01	25,550.01	13,958.70	4,130,662
2023-11-08	23,000.01	24,900.01	22,950.01	24,900.01	13,603.59	4,804,066
2023-11-07	23,100.01	23,650.01	22,650.01	23,300.01	12,729.46	3,351,095
2023-11-06	22,500.01	23,250.01	22,250.01	23,100.01	12,620.20	2,914,911
2023-11-03	22,750.01	22,750.01	21,950.01	22,250.01	12,155.82	4,284,232
2023-11-02	21,300.01	22,200.01	21,000.01	22,200.01	12,128.50	3,438,771
2023-11-01	19,800.01	20,750.01	19,000.01	20,750.01	11,336.32	3,783,069
2023-10-31	21,000.01	21,300.01	19,400.01	19,400.01	10,598.78	3,769,707
2023-10-30	21,950.01	22,300.01	20,800.01	20,800.01	11,363.64	1,766,701
2023-10-27	22,000.01	22,400.01	20,700.01	22,300.01	12,183.13	3,330,411
2023-10-26	22,100.01	22,450.01	21,700.01	21,700.01	11,855.34	4,647,567
2023-10-25	24,150.01	24,200.01	23,100.01	23,300.01	12,729.46	2,471,405
2023-10-24	23,850.01	24,000.01	23,050.01	24,000.01	13,111.89	2,425,279
2023-10-23	23,300.01	24,200.01	23,150.01	23,600.01	12,893.36	3,755,613
2023-10-20	21,600.01	23,100.01	20,950.01	23,100.01	12,620.20	5,720,547
2023-10-19	23,200.01	23,300.01	21,600.01	21,600.01	11,800.70	4,967,703
2023-10-18	25,000.01	25,400.01	23,150.01	23,200.01	12,674.83	6,277,354
2023-10-17	27,000.01	27,200.01	24,850.01	24,850.01	13,576.27	2,136,625
2023-10-16	27,400.01	27,400.01	26,500.01	26,700.01	14,586.98	2,970,372
2023-10-13	27,100.01	27,700.01	26,500.01	27,400.01	14,969.41	2,822,293
2023-10-12	27,900.01	28,200.01	27,400.01	27,600.01	15,078.68	3,531,023
2023-10-11	26,600.01	27,500.01	26,200.01	27,500.01	15,024.05	2,700,937
2023-10-10	27,000.01	27,400.01	26,600.01	26,600.01	14,532.35	3,995,761
2023-10-09	26,150.01	26,750.01	25,850.01	26,600.01	14,532.35	2,401,850
2023-10-06	25,400.01	26,250.01	24,650.01	26,200.01	14,313.82	3,572,756
2023-10-05	26,800.01	27,150.01	25,500.01	25,500.01	13,931.39	2,843,342
2023-10-04	24,900.01	27,950.01	24,900.01	26,800.01	14,641.61	4,828,593
2023-10-03	27,800.01	27,800.01	26,350.01	26,350.01	14,395.77	6,072,898
2023-10-02	28,900.01	29,200.01	28,300.01	28,300.01	15,461.11	2,983,002
2023-09-29	30,000.01	30,000.01	28,500.01	28,900.01	15,788.91	3,182,881
2023-09-28	28,950.01	30,100.01	28,300.01	29,500.01	16,116.70	4,142,376
2023-09-27	27,500.01	28,850.01	26,800.01	28,850.01	15,761.59	5,405,718
2023-09-26	26,000.01	28,750.01	26,000.01	27,000.01	14,750.88	5,721,462
2023-09-25	28,000.01	29,100.01	26,950.01	26,950.01	14,723.56	3,222,791
2023-09-22	29,700.01	30,500.01	28,950.01	28,950.01	15,816.22	7,578,219
2023-09-21	32,750.01	32,900.01	31,100.01	31,100.01	16,990.83	4,176,605
2023-09-20	32,700.01	33,450.01	32,450.01	32,800.01	17,919.59	2,544,987
2023-09-19	31,600.01	32,400.01	31,000.01	32,300.01	17,646.42	2,669,088
2023-09-18	31,350.01	32,000.01	30,900.01	31,600.01	17,263.99	2,253,771
2023-09-15	32,600.01	32,600.01	31,200.01	31,450.01	17,182.04	2,735,349
2023-09-14	32,400.01	33,000.01	31,600.01	32,000.01	17,482.53	3,643,593
2023-09-13	32,650.01	33,600.01	31,650.01	32,600.01	17,810.32	4,086,366
2023-09-12	31,500.01	32,350.01	30,650.01	32,350.01	17,673.74	3,440,784
2023-09-11	30,200.01	31,750.01	29,800.01	30,250.01	16,526.45	6,055,717
2023-09-08	30,000.01	30,350.01	29,800.01	29,900.01	16,335.23	2,001,542
2023-09-07	30,050.01	30,600.01	29,750.01	30,000.01	16,389.87	2,741,942
2023-09-06	28,700.01	30,750.01	28,250.01	30,000.01	16,389.87	3,577,332
2023-09-05	29,000.01	29,000.01	28,350.01	28,750.01	15,706.96	3,183,981

← NewerPage 13 of 21 · 1,251 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.