VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 14,050.01 | 14,250.01 | 13,500.01 | 14,250.01 | 7,785.19 | 4,858,612 |
| 2022-12-08 | 13,100.01 | 13,350.01 | 13,100.01 | 13,350.01 | 7,293.49 | 2,435,712 |
| 2022-12-07 | 12,800.01 | 13,400.01 | 12,200.01 | 12,500.01 | 6,829.11 | 3,803,936 |
| 2022-12-06 | 13,100.01 | 13,650.01 | 12,900.01 | 12,900.01 | 7,047.64 | 7,909,521 |
| 2022-12-05 | 12,800.01 | 12,800.01 | 12,700.01 | 12,800.01 | 6,993.01 | 2,350,050 |
| 2022-12-02 | 11,100.00 | 12,000.01 | 10,950.00 | 12,000.01 | 6,555.95 | 3,664,093 |
| 2022-12-01 | 11,700.01 | 11,750.01 | 11,200.00 | 11,250.00 | 6,146.20 | 3,766,046 |
| 2022-11-30 | 10,800.00 | 11,000.00 | 10,300.00 | 11,000.00 | 6,009.62 | 2,294,588 |
| 2022-11-29 | 10,300.00 | 10,300.00 | 9,850.00 | 10,300.00 | 5,627.19 | 4,016,262 |
| 2022-11-28 | 9,620.00 | 9,630.00 | 9,300.00 | 9,630.00 | 5,261.15 | 1,539,549 |
| 2022-11-25 | 8,700.00 | 9,000.00 | 8,610.00 | 9,000.00 | 4,916.96 | 1,063,462 |
| 2022-11-24 | 8,200.00 | 8,600.00 | 8,100.00 | 8,420.00 | 4,600.09 | 806,291 |
| 2022-11-23 | 8,850.00 | 9,190.00 | 8,330.00 | 8,330.00 | 4,550.92 | 1,108,124 |
| 2022-11-22 | 8,880.00 | 9,490.00 | 8,800.00 | 8,950.00 | 4,889.64 | 1,716,731 |
| 2022-11-21 | 9,100.00 | 9,350.00 | 8,800.00 | 8,880.00 | 4,851.40 | 1,309,468 |
| 2022-11-18 | 8,780.00 | 9,100.00 | 8,150.00 | 9,010.00 | 4,922.42 | 1,503,124 |
| 2022-11-17 | 8,250.00 | 8,620.00 | 8,250.00 | 8,620.00 | 4,709.36 | 975,237 |
| 2022-11-16 | 7,020.00 | 8,060.00 | 7,020.00 | 8,060.00 | 4,403.41 | 2,272,624 |
| 2022-11-15 | 7,600.00 | 7,710.00 | 7,540.00 | 7,540.00 | 4,119.32 | 613,550 |
| 2022-11-14 | 8,150.00 | 8,350.00 | 8,100.00 | 8,100.00 | 4,425.26 | 1,667,494 |
| 2022-11-11 | 9,400.00 | 9,660.00 | 8,700.00 | 8,700.00 | 4,753.06 | 1,668,226 |
| 2022-11-10 | 10,000.00 | 10,000.00 | 9,350.00 | 9,350.00 | 5,108.18 | 1,182,438 |
| 2022-11-09 | 10,400.00 | 10,550.00 | 9,800.00 | 10,050.00 | 5,490.61 | 691,708 |
| 2022-11-08 | 9,620.00 | 10,400.00 | 9,620.00 | 10,150.00 | 5,545.24 | 910,990 |
| 2022-11-07 | 10,850.00 | 10,950.00 | 10,100.00 | 10,100.00 | 5,517.92 | 2,031,011 |
| 2022-11-04 | 11,450.01 | 11,600.01 | 10,850.00 | 10,850.00 | 5,927.67 | 2,094,526 |
| 2022-11-03 | 11,650.01 | 12,000.01 | 11,400.01 | 11,650.01 | 6,364.73 | 1,640,038 |
| 2022-11-02 | 11,900.01 | 12,150.01 | 11,600.01 | 11,850.01 | 6,474.00 | 1,251,993 |
| 2022-11-01 | 11,600.01 | 11,900.01 | 11,200.00 | 11,850.01 | 6,474.00 | 2,581,961 |
| 2022-10-31 | 11,100.00 | 11,650.01 | 10,550.00 | 11,150.00 | 6,091.57 | 1,553,460 |
| 2022-10-28 | 11,100.00 | 11,500.01 | 11,100.00 | 11,200.00 | 6,118.88 | 1,576,157 |
| 2022-10-27 | 10,650.00 | 10,950.00 | 10,200.00 | 10,950.00 | 5,982.30 | 2,047,668 |
| 2022-10-26 | 11,250.00 | 11,250.00 | 10,250.00 | 10,250.00 | 5,599.87 | 1,590,251 |
| 2022-10-25 | 10,700.00 | 12,000.01 | 10,650.00 | 11,000.00 | 6,009.62 | 3,438,222 |
| 2022-10-24 | 12,050.01 | 12,400.01 | 11,400.01 | 11,400.01 | 6,228.15 | 1,184,451 |
| 2022-10-21 | 13,200.01 | 13,200.01 | 12,250.01 | 12,250.01 | 6,692.53 | 1,167,063 |
| 2022-10-20 | 13,350.01 | 13,600.01 | 13,050.01 | 13,150.01 | 7,184.23 | 1,318,429 |
| 2022-10-19 | 13,800.01 | 13,900.01 | 13,600.01 | 13,600.01 | 7,430.07 | 934,785 |
| 2022-10-18 | 13,900.01 | 14,100.01 | 13,600.01 | 13,600.01 | 7,430.07 | 885,181 |
| 2022-10-17 | 13,500.01 | 13,700.01 | 13,100.01 | 13,500.01 | 7,375.44 | 643,385 |
| 2022-10-14 | 13,700.01 | 14,000.01 | 13,600.01 | 13,700.01 | 7,484.71 | 1,108,307 |
| 2022-10-13 | 13,250.01 | 13,450.01 | 13,050.01 | 13,250.01 | 7,238.86 | 364,249 |
| 2022-10-12 | 12,500.01 | 13,650.01 | 12,500.01 | 13,200.01 | 7,211.54 | 1,092,016 |
| 2022-10-11 | 13,800.01 | 13,900.01 | 12,850.01 | 12,850.01 | 7,020.33 | 767,486 |
| 2022-10-10 | 12,550.01 | 13,950.01 | 12,550.01 | 13,800.01 | 7,539.34 | 1,035,457 |
| 2022-10-07 | 13,700.01 | 14,200.01 | 13,300.01 | 13,300.01 | 7,266.17 | 1,038,019 |
| 2022-10-06 | 15,500.01 | 15,500.01 | 14,300.01 | 14,300.01 | 7,812.50 | 1,102,083 |
| 2022-10-05 | 14,900.01 | 15,500.01 | 14,900.01 | 15,350.01 | 8,386.15 | 644,484 |
| 2022-10-04 | 15,400.01 | 15,800.01 | 14,650.01 | 14,650.01 | 8,003.72 | 1,212,456 |
| 2022-10-03 | 16,150.01 | 16,400.01 | 15,300.01 | 15,300.01 | 8,358.83 | 883,168 |
| 2022-09-30 | 15,200.01 | 16,650.01 | 14,650.01 | 16,450.01 | 8,987.11 | 1,471,641 |
| 2022-09-29 | 17,100.01 | 17,100.01 | 15,600.01 | 15,600.01 | 8,522.73 | 834,479 |
| 2022-09-28 | 16,500.01 | 17,100.01 | 16,400.01 | 16,600.01 | 9,069.06 | 1,219,229 |
| 2022-09-27 | 17,000.01 | 17,000.01 | 16,450.01 | 16,600.01 | 9,069.06 | 668,462 |
| 2022-09-26 | 17,200.01 | 17,500.01 | 16,600.01 | 16,600.01 | 9,069.06 | 1,437,962 |
| 2022-09-23 | 17,750.01 | 18,350.01 | 17,700.01 | 17,800.01 | 9,724.65 | 1,016,055 |
| 2022-09-22 | 17,000.01 | 18,000.01 | 16,800.01 | 17,850.01 | 9,751.97 | 1,478,780 |
| 2022-09-21 | 17,200.01 | 17,350.01 | 16,750.01 | 17,100.01 | 9,342.22 | 369,192 |
| 2022-09-20 | 17,000.01 | 17,400.01 | 16,050.01 | 17,300.01 | 9,451.49 | 1,268,467 |
| 2022-09-19 | 18,000.01 | 18,000.01 | 16,750.01 | 16,750.01 | 9,151.01 | 1,804,041 |
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.