VietinBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	13,000.01	13,500.01	12,900.01	13,100.01	7,156.91	1,963,469
2023-03-10	13,200.01	13,500.01	13,100.01	13,400.01	7,320.81	1,444,551
2023-03-09	13,450.01	13,600.01	13,350.01	13,400.01	7,320.81	2,215,515
2023-03-08	12,750.01	13,300.01	12,650.01	13,300.01	7,266.17	1,946,996
2023-03-07	12,700.01	13,050.01	12,650.01	12,850.01	7,020.33	1,022,278
2023-03-06	12,800.01	13,050.01	12,600.01	12,600.01	6,883.74	902,021
2023-03-03	13,200.01	13,200.01	12,550.01	12,550.01	6,856.43	999,947
2023-03-02	13,200.01	13,300.01	12,750.01	13,050.01	7,129.59	1,013,858
2023-03-01	12,350.01	13,150.01	12,200.01	13,150.01	7,184.23	1,342,964
2023-02-28	12,500.01	12,600.01	12,200.01	12,350.01	6,747.16	1,328,138
2023-02-27	12,550.01	12,850.01	12,200.01	12,200.01	6,665.21	2,030,828
2023-02-24	13,500.01	13,550.01	13,000.01	13,000.01	7,102.28	1,208,613
2023-02-23	13,300.01	13,500.01	12,800.01	13,500.01	7,375.44	2,184,948
2023-02-22	13,900.01	14,200.01	13,400.01	13,400.01	7,320.81	4,482,465
2023-02-21	14,550.01	14,600.01	14,200.01	14,300.01	7,812.50	2,497,763
2023-02-20	13,300.01	14,200.01	13,300.01	14,200.01	7,757.87	2,693,432
2023-02-17	13,300.01	13,450.01	13,050.01	13,300.01	7,266.17	1,549,433
2023-02-16	12,950.01	13,400.01	12,900.01	13,400.01	7,320.81	1,480,427
2023-02-15	12,750.01	13,200.01	12,700.01	12,850.01	7,020.33	1,230,943
2023-02-14	12,800.01	12,900.01	12,550.01	12,750.01	6,965.69	864,681
2023-02-13	13,200.01	13,200.01	12,550.01	12,550.01	6,856.43	3,246,213
2023-02-10	13,650.01	13,800.01	13,200.01	13,450.01	7,348.12	1,166,330
2023-02-09	13,800.01	14,000.01	13,600.01	13,800.01	7,539.34	931,673
2023-02-08	13,600.01	13,900.01	13,300.01	13,800.01	7,539.34	1,609,653
2023-02-07	13,750.01	14,100.01	13,200.01	13,500.01	7,375.44	1,534,973
2023-02-06	13,200.01	13,650.01	13,200.01	13,600.01	7,430.07	1,480,061
2023-02-03	13,800.01	13,900.01	13,250.01	13,500.01	7,375.44	1,736,683
2023-02-02	13,900.01	14,200.01	13,500.01	13,550.01	7,402.76	2,927,724
2023-02-01	15,400.01	15,400.01	14,100.01	14,100.01	7,703.24	4,410,896
2023-01-31	14,600.01	15,150.01	14,600.01	15,150.01	8,276.88	2,731,322
2023-01-30	14,600.01	15,250.01	14,500.01	14,600.01	7,976.40	4,317,546
2023-01-27	15,650.01	15,750.01	14,700.01	14,700.01	8,031.04	3,783,618
2023-01-19	15,150.01	15,850.01	15,150.01	15,450.01	8,440.78	1,940,772
2023-01-18	15,300.01	15,500.01	15,200.01	15,450.01	8,440.78	2,147,790
2023-01-17	14,600.01	15,300.01	14,600.01	15,300.01	8,358.83	3,243,284
2023-01-16	14,500.01	14,550.01	14,100.01	14,500.01	7,921.77	1,880,003
2023-01-13	14,500.01	14,650.01	14,200.01	14,400.01	7,867.14	2,273,539
2023-01-12	14,500.01	14,500.01	13,950.01	14,200.01	7,757.87	1,910,937
2023-01-11	13,900.01	14,650.01	13,850.01	14,350.01	7,839.82	2,962,501
2023-01-10	13,750.01	13,900.01	13,250.01	13,750.01	7,512.02	1,288,601
2023-01-09	14,000.01	14,100.01	13,700.01	13,700.01	7,484.71	1,415,997
2023-01-06	14,000.01	14,350.01	13,600.01	13,700.01	7,484.71	2,599,533
2023-01-05	13,800.01	14,100.01	13,250.01	13,800.01	7,539.34	1,912,218
2023-01-04	14,050.01	14,150.01	13,750.01	13,750.01	7,512.02	2,738,826
2023-01-03	12,650.01	13,500.01	12,650.01	13,500.01	7,375.44	1,707,396
2022-12-30	12,900.01	13,050.01	12,650.01	12,650.01	6,911.06	1,349,736
2022-12-29	13,450.01	13,800.01	12,700.01	12,700.01	6,938.38	1,566,273
2022-12-28	13,500.01	13,900.01	13,250.01	13,600.01	7,430.07	2,096,722
2022-12-27	12,250.01	13,400.01	12,250.01	13,400.01	7,320.81	2,408,256
2022-12-26	13,400.01	13,450.01	12,550.01	12,550.01	6,856.43	2,892,763
2022-12-23	13,700.01	13,750.01	13,250.01	13,450.01	7,348.12	1,256,386
2022-12-22	13,550.01	13,700.01	13,000.01	13,700.01	7,484.71	2,178,175
2022-12-21	14,100.01	14,450.01	12,850.01	13,200.01	7,211.54	2,269,512
2022-12-20	14,500.01	14,600.01	13,650.01	13,800.01	7,539.34	5,875,764
2022-12-19	15,000.01	15,700.01	14,650.01	14,650.01	8,003.72	3,537,430
2022-12-16	15,050.01	15,500.01	14,700.01	14,900.01	8,140.30	4,194,543
2022-12-15	15,000.01	15,950.01	14,800.01	15,150.01	8,276.88	3,053,472
2022-12-14	15,150.01	15,150.01	14,650.01	15,100.01	8,249.57	5,495,591
2022-12-13	13,450.01	14,200.01	13,200.01	14,200.01	7,757.87	4,010,405
2022-12-12	15,100.01	15,100.01	13,300.01	13,300.01	7,266.17	5,631,223

← NewerPage 16 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.