VietinBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	28,700.01	29,600.01	28,300.01	28,700.01	15,679.64	3,406,556
2023-08-30	26,350.01	28,150.01	26,350.01	28,150.01	15,379.16	6,698,163
2023-08-29	26,550.01	26,850.01	26,150.01	26,350.01	14,395.77	3,434,012
2023-08-28	25,850.01	26,300.01	25,650.01	26,300.01	14,368.45	3,180,136
2023-08-25	25,250.01	25,700.01	25,000.01	25,600.01	13,986.02	2,612,349
2023-08-24	24,600.01	25,500.01	24,450.01	25,350.01	13,849.44	2,567,867
2023-08-23	25,400.01	25,400.01	24,600.01	24,650.01	13,467.01	1,673,717
2023-08-22	24,200.01	25,000.01	22,500.01	25,000.01	13,658.22	4,158,301
2023-08-21	24,500.01	24,850.01	23,900.01	24,100.01	13,166.53	3,464,763
2023-08-18	25,800.01	26,000.01	24,250.01	24,250.01	13,248.48	5,204,374
2023-08-17	26,000.01	26,850.01	26,000.01	26,050.01	14,231.87	3,864,339
2023-08-16	26,000.01	26,200.01	25,600.01	25,900.01	14,149.92	2,419,239
2023-08-15	26,600.01	26,700.01	26,050.01	26,100.01	14,259.18	1,865,360
2023-08-14	26,200.01	26,850.01	25,800.01	26,500.01	14,477.72	3,875,504
2023-08-11	25,200.01	25,850.01	24,500.01	25,850.01	14,122.60	3,701,616
2023-08-10	25,600.01	25,850.01	25,000.01	25,000.01	13,658.22	3,144,443
2023-08-09	26,250.01	26,250.01	25,700.01	25,750.01	14,067.97	3,319,795
2023-08-08	26,850.01	27,100.01	26,200.01	26,250.01	14,341.13	2,691,053
2023-08-07	26,600.01	27,150.01	26,450.01	26,800.01	14,641.61	1,968,228
2023-08-04	26,000.01	26,500.01	25,850.01	26,350.01	14,395.77	2,531,991
2023-08-03	26,000.01	27,000.01	25,750.01	25,950.01	14,177.24	3,586,850
2023-08-02	25,450.01	26,000.01	25,300.01	26,000.01	14,204.55	2,624,243
2023-08-01	25,900.01	26,000.01	25,350.01	25,400.01	13,876.75	2,920,036
2023-07-31	25,350.01	26,100.01	25,050.01	25,800.01	14,095.29	3,919,800
2023-07-28	25,050.01	25,350.01	24,850.01	25,200.01	13,767.49	3,482,701
2023-07-27	25,000.01	25,400.01	24,350.01	24,900.01	13,603.59	3,744,082
2023-07-26	24,500.01	25,150.01	24,500.01	25,000.01	13,658.22	2,973,484
2023-07-25	24,950.01	25,150.01	24,450.01	24,600.01	13,439.69	3,538,345
2023-07-24	25,400.01	25,400.01	24,650.01	24,950.01	13,630.91	4,519,439
2023-07-21	22,900.01	24,150.01	22,800.01	24,150.01	13,193.84	7,445,881
2023-07-20	22,600.01	22,700.01	22,300.01	22,600.01	12,347.03	2,728,576
2023-07-19	22,600.01	23,350.01	22,400.01	22,600.01	12,347.03	3,988,440
2023-07-18	22,900.01	22,950.01	22,600.01	22,700.01	12,401.67	2,269,878
2023-07-17	23,400.01	23,400.01	22,950.01	23,000.01	12,565.56	2,475,798
2023-07-14	23,200.01	23,250.01	22,450.01	23,100.01	12,620.20	3,604,239
2023-07-13	23,000.01	23,200.01	22,800.01	23,000.01	12,565.56	2,516,799
2023-07-12	22,500.01	23,500.01	22,500.01	22,950.01	12,538.25	3,561,774
2023-07-11	22,900.01	22,900.01	22,350.01	22,500.01	12,292.40	4,292,286
2023-07-10	22,500.01	22,850.01	22,450.01	22,650.01	12,374.35	3,435,110
2023-07-07	21,800.01	22,350.01	21,400.01	22,350.01	12,210.45	2,757,313
2023-07-06	22,300.01	22,650.01	21,500.01	21,950.01	11,991.92	5,908,346
2023-07-05	22,900.01	22,900.01	22,200.01	22,250.01	12,155.82	2,321,678
2023-07-04	21,850.01	22,700.01	21,750.01	22,700.01	12,401.67	5,957,400
2023-07-03	21,900.01	21,900.01	21,500.01	21,750.01	11,882.65	1,480,976
2023-06-30	21,000.01	21,750.01	20,850.01	21,500.01	11,746.07	3,275,499
2023-06-29	21,800.01	21,800.01	21,000.01	21,000.01	11,472.91	3,340,112
2023-06-28	22,150.01	22,450.01	21,500.01	21,850.01	11,937.29	3,284,651
2023-06-27	22,900.01	22,900.01	22,000.01	22,150.01	12,101.19	2,680,254
2023-06-26	21,450.01	22,500.01	20,200.01	22,500.01	12,292.40	7,576,388
2023-06-23	21,500.01	22,000.01	21,050.01	21,700.01	11,855.34	5,026,093
2023-06-22	21,550.01	21,600.01	21,200.01	21,400.01	11,691.44	3,757,443
2023-06-21	20,000.01	21,150.01	20,000.01	21,150.01	11,554.86	9,317,464
2023-06-20	19,600.01	19,800.01	19,300.01	19,800.01	10,817.31	3,793,502
2023-06-19	19,000.01	19,500.01	18,850.01	19,500.01	10,653.41	3,120,648
2023-06-16	19,150.01	19,900.01	18,800.01	18,950.01	10,352.93	7,221,291
2023-06-15	18,900.01	19,000.01	18,550.01	18,750.01	10,243.67	2,459,507
2023-06-14	19,300.01	19,400.01	18,900.01	18,900.01	10,325.62	3,049,994
2023-06-13	18,700.01	19,400.01	18,650.01	19,300.01	10,544.15	5,289,122
2023-06-12	18,800.01	18,950.01	18,150.01	18,600.01	10,161.72	2,318,384
2023-06-09	18,350.01	18,800.01	18,300.01	18,800.01	10,270.98	2,793,006

← NewerPage 14 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.