VietinBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	19,100.01	19,200.01	18,300.01	18,300.01	9,997.82	4,304,001
2023-06-07	19,300.01	19,400.01	18,900.01	19,100.01	10,434.88	2,252,672
2023-06-06	18,600.01	19,350.01	18,350.01	19,200.01	10,489.52	5,521,582
2023-06-05	19,450.01	19,600.01	18,600.01	18,700.01	10,216.35	5,128,412
2023-06-02	19,500.01	19,800.01	19,350.01	19,400.01	10,598.78	3,619,065
2023-06-01	18,900.01	19,450.01	18,700.01	19,350.01	10,571.46	4,355,801
2023-05-31	19,400.01	19,550.01	18,900.01	19,150.01	10,462.20	3,043,222
2023-05-30	19,300.01	19,800.01	18,750.01	19,350.01	10,571.46	4,422,977
2023-05-29	18,900.01	19,250.01	18,700.01	19,050.01	10,407.57	3,783,618
2023-05-26	18,650.01	19,250.01	18,600.01	18,800.01	10,270.98	3,175,194
2023-05-25	19,000.01	19,000.01	18,300.01	18,600.01	10,161.72	3,823,521
2023-05-24	18,200.01	19,150.01	18,050.01	19,000.01	10,380.25	7,454,301
2023-05-23	17,800.01	18,350.01	17,650.01	17,900.01	9,779.29	6,676,015
2023-05-22	17,750.01	17,850.01	17,450.01	17,650.01	9,642.71	4,372,092
2023-05-19	17,200.01	17,450.01	17,000.01	17,350.01	9,478.81	3,387,154
2023-05-18	16,850.01	17,550.01	16,600.01	17,150.01	9,369.54	3,920,898
2023-05-17	17,250.01	17,350.01	16,600.01	16,650.01	9,096.38	4,306,380
2023-05-16	17,100.01	17,300.01	16,850.01	17,300.01	9,451.49	2,565,304
2023-05-15	17,850.01	17,900.01	17,000.01	17,000.01	9,287.59	3,642,311
2023-05-12	17,350.01	17,750.01	17,250.01	17,750.01	9,697.34	3,826,083
2023-05-11	17,050.01	17,650.01	17,000.01	17,350.01	9,478.81	5,476,188
2023-05-10	17,000.01	17,200.01	16,900.01	17,000.01	9,287.59	3,584,288
2023-05-09	17,200.01	17,200.01	16,700.01	16,900.01	9,232.96	2,191,354
2023-05-08	16,800.01	17,200.01	16,750.01	17,000.01	9,287.59	4,433,593
2023-05-05	16,900.01	17,050.01	16,500.01	16,750.01	9,151.01	2,080,249
2023-05-04	16,500.01	17,100.01	16,350.01	16,900.01	9,232.96	3,426,690
2023-04-28	16,500.01	16,700.01	16,150.01	16,600.01	9,069.06	2,616,190
2023-04-27	16,450.01	16,450.01	16,100.01	16,250.01	8,877.84	2,364,876
2023-04-26	16,000.01	16,400.01	15,800.01	16,400.01	8,959.79	2,473,418
2023-04-25	17,300.01	17,300.01	16,000.01	16,000.01	8,741.26	7,649,970
2023-04-24	17,500.01	17,650.01	17,100.01	17,200.01	9,396.86	2,420,886
2023-04-21	16,900.01	17,900.01	16,800.01	17,450.01	9,533.44	5,307,975
2023-04-20	17,100.01	17,250.01	16,650.01	16,850.01	9,205.64	3,011,556
2023-04-19	17,800.01	18,150.01	17,050.01	17,200.01	9,396.86	5,274,661
2023-04-18	16,800.01	17,650.01	16,500.01	17,650.01	9,642.71	6,184,919
2023-04-17	16,400.01	16,900.01	16,350.01	16,650.01	9,096.38	2,158,407
2023-04-14	16,900.01	17,200.01	16,400.01	16,400.01	8,959.79	3,775,198
2023-04-13	17,100.01	17,100.01	16,550.01	16,700.01	9,123.69	3,175,560
2023-04-12	17,550.01	17,750.01	16,900.01	17,000.01	9,287.59	3,170,984
2023-04-11	17,400.01	17,800.01	16,600.01	17,800.01	9,724.65	4,375,569
2023-04-10	18,000.01	18,300.01	16,900.01	17,400.01	9,506.12	4,219,253
2023-04-07	16,800.01	17,650.01	16,500.01	17,600.01	9,615.39	6,772,294
2023-04-06	17,500.01	17,700.01	16,400.01	16,500.01	9,014.43	5,400,593
2023-04-05	17,250.01	17,400.01	16,900.01	17,300.01	9,451.49	4,156,471
2023-04-04	16,750.01	17,450.01	16,750.01	17,300.01	9,451.49	6,166,981
2023-04-03	17,200.01	17,400.01	16,800.01	17,100.01	9,342.22	3,870,562
2023-03-31	15,850.01	16,750.01	15,600.01	16,750.01	9,151.01	6,497,368
2023-03-30	16,450.01	16,450.01	15,800.01	15,800.01	8,632.00	4,146,769
2023-03-29	15,450.01	16,000.01	15,400.01	16,000.01	8,741.26	4,685,639
2023-03-28	15,500.01	15,800.01	15,150.01	15,400.01	8,413.47	5,599,923
2023-03-27	14,900.01	15,600.01	14,850.01	15,350.01	8,386.15	4,446,223
2023-03-24	15,300.01	15,450.01	14,850.01	14,900.01	8,140.30	3,741,153
2023-03-23	14,050.01	15,100.01	14,000.01	15,000.01	8,194.93	5,313,283
2023-03-22	14,400.01	14,600.01	14,150.01	14,300.01	7,812.50	3,954,944
2023-03-21	13,650.01	14,200.01	13,350.01	14,200.01	7,757.87	2,725,098
2023-03-20	13,800.01	14,200.01	13,450.01	13,450.01	7,348.12	3,172,997
2023-03-17	14,300.01	14,300.01	13,750.01	13,850.01	7,566.66	2,167,010
2023-03-16	13,600.01	14,150.01	13,550.01	13,900.01	7,593.97	6,302,064
2023-03-15	13,250.01	13,500.01	13,100.01	13,500.01	7,375.44	2,297,151
2023-03-14	13,300.01	13,300.01	12,550.01	12,650.01	6,911.06	2,184,581

← NewerPage 15 of 21 · 1,246 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.