VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 18,700.01 | 18,900.01 | 18,000.01 | 18,000.01 | 9,833.92 | 1,212,273 |
| 2022-09-15 | 19,200.01 | 19,400.01 | 18,900.01 | 19,000.01 | 10,380.25 | 851,319 |
| 2022-09-14 | 18,000.01 | 19,200.01 | 17,950.01 | 19,200.01 | 10,489.52 | 1,671,704 |
| 2022-09-13 | 18,700.01 | 18,750.01 | 18,300.01 | 18,650.01 | 10,189.03 | 941,374 |
| 2022-09-12 | 18,950.01 | 19,100.01 | 18,600.01 | 18,650.01 | 10,189.03 | 703,239 |
| 2022-09-09 | 18,950.01 | 18,950.01 | 17,500.01 | 18,950.01 | 10,352.93 | 1,677,927 |
| 2022-09-08 | 19,200.01 | 19,200.01 | 18,500.01 | 18,600.01 | 10,161.72 | 1,123,316 |
| 2022-09-07 | 19,450.01 | 19,750.01 | 18,750.01 | 18,800.01 | 10,270.98 | 2,437,726 |
| 2022-09-06 | 19,350.01 | 19,800.01 | 19,050.01 | 19,500.01 | 10,653.41 | 1,437,962 |
| 2022-09-05 | 19,300.01 | 19,500.01 | 19,050.01 | 19,300.01 | 10,544.15 | 1,124,414 |
| 2022-08-31 | 18,500.01 | 19,450.01 | 18,500.01 | 19,100.01 | 10,434.88 | 1,284,208 |
| 2022-08-30 | 19,400.01 | 19,600.01 | 18,600.01 | 18,600.01 | 10,161.72 | 1,299,583 |
| 2022-08-29 | 18,650.01 | 19,400.01 | 18,300.01 | 19,100.01 | 10,434.88 | 3,484,348 |
| 2022-08-26 | 19,950.01 | 20,250.01 | 19,550.01 | 19,600.01 | 10,708.05 | 1,979,577 |
| 2022-08-25 | 20,500.01 | 20,500.01 | 19,950.01 | 20,100.01 | 10,981.21 | 1,738,696 |
| 2022-08-24 | 19,250.01 | 19,800.01 | 19,200.01 | 19,800.01 | 10,817.31 | 3,080,196 |
| 2022-08-23 | 22,350.01 | 24,000.01 | 22,350.01 | 24,000.01 | 10,431.93 | 3,079,623 |
| 2022-08-22 | 24,000.01 | 24,100.01 | 22,900.01 | 22,900.01 | 9,953.80 | 2,892,351 |
| 2022-08-19 | 24,400.01 | 24,650.01 | 23,400.01 | 24,000.01 | 10,431.93 | 2,986,217 |
| 2022-08-18 | 23,350.01 | 24,800.01 | 23,150.01 | 24,350.01 | 10,584.06 | 2,688,976 |
| 2022-08-17 | 23,600.01 | 24,000.01 | 23,300.01 | 23,550.01 | 10,236.33 | 2,988,748 |
| 2022-08-16 | 22,100.01 | 23,150.01 | 21,950.01 | 23,100.01 | 10,040.73 | 3,295,652 |
| 2022-08-15 | 22,500.01 | 22,500.01 | 22,000.01 | 22,200.01 | 9,649.53 | 1,479,535 |
| 2022-08-12 | 21,000.01 | 22,050.01 | 20,800.01 | 22,050.01 | 9,584.33 | 2,757,535 |
| 2022-08-11 | 22,200.01 | 22,450.01 | 20,600.01 | 21,000.01 | 9,127.94 | 3,986,531 |
| 2022-08-10 | 21,950.01 | 22,300.01 | 21,700.01 | 21,900.01 | 9,519.13 | 1,328,153 |
| 2022-08-09 | 21,900.01 | 22,500.01 | 21,500.01 | 22,000.01 | 9,562.60 | 1,495,869 |
| 2022-08-08 | 22,150.01 | 22,500.01 | 21,700.01 | 21,900.01 | 9,519.13 | 2,103,466 |
| 2022-08-05 | 20,600.01 | 22,000.01 | 20,400.01 | 22,000.01 | 9,562.60 | 2,983,226 |
| 2022-08-04 | 21,100.01 | 21,300.01 | 20,400.01 | 20,850.01 | 9,062.74 | 1,922,636 |
| 2022-08-03 | 19,850.01 | 21,000.01 | 19,850.01 | 20,800.01 | 9,041.00 | 2,232,761 |
| 2022-08-02 | 20,000.01 | 20,500.01 | 19,700.01 | 20,150.01 | 8,758.47 | 3,412,754 |
| 2022-08-01 | 18,600.01 | 19,750.01 | 18,600.01 | 19,750.01 | 8,584.61 | 2,650,555 |
| 2022-07-29 | 18,450.01 | 18,950.01 | 18,150.01 | 18,500.01 | 8,041.28 | 1,963,127 |
| 2022-07-28 | 18,000.01 | 18,600.01 | 18,000.01 | 18,250.01 | 7,932.61 | 1,955,995 |
| 2022-07-27 | 17,000.00 | 17,800.01 | 16,850.00 | 17,600.00 | 7,650.08 | 1,548,324 |
| 2022-07-26 | 17,600.00 | 17,950.01 | 17,200.00 | 17,200.00 | 7,476.21 | 715,036 |
| 2022-07-25 | 17,300.00 | 18,150.01 | 17,050.00 | 17,650.00 | 7,671.81 | 1,248,092 |
| 2022-07-22 | 18,100.01 | 18,400.01 | 17,650.00 | 17,650.00 | 7,671.81 | 1,346,558 |
| 2022-07-21 | 18,400.01 | 18,400.01 | 18,000.01 | 18,100.01 | 7,867.41 | 915,651 |
| 2022-07-20 | 17,800.01 | 18,500.01 | 17,500.00 | 18,450.01 | 8,019.54 | 2,297,869 |
| 2022-07-19 | 17,600.00 | 17,650.00 | 16,800.00 | 17,300.00 | 7,519.68 | 1,439,044 |
| 2022-07-18 | 18,000.01 | 18,150.01 | 17,650.00 | 17,650.00 | 7,671.81 | 1,114,655 |
| 2022-07-15 | 18,200.01 | 18,350.01 | 17,700.01 | 17,700.01 | 7,693.55 | 1,374,626 |
| 2022-07-14 | 16,600.00 | 17,950.01 | 16,500.00 | 17,950.01 | 7,802.21 | 2,634,451 |
| 2022-07-13 | 17,000.00 | 17,300.00 | 16,800.00 | 16,800.00 | 7,302.35 | 1,047,937 |
| 2022-07-12 | 16,200.00 | 17,000.00 | 15,900.00 | 17,000.00 | 7,389.28 | 1,296,865 |
| 2022-07-11 | 16,200.00 | 16,650.00 | 16,000.00 | 16,200.00 | 7,041.55 | 1,851,777 |
| 2022-07-08 | 15,900.00 | 16,300.00 | 15,500.00 | 16,200.00 | 7,041.55 | 1,367,494 |
| 2022-07-07 | 15,400.00 | 15,800.00 | 14,800.00 | 15,250.00 | 6,628.62 | 1,059,440 |
| 2022-07-06 | 15,800.00 | 16,350.00 | 15,400.00 | 15,500.00 | 6,737.29 | 1,305,377 |
| 2022-07-05 | 16,700.00 | 16,900.00 | 16,150.00 | 16,350.00 | 7,106.75 | 1,591,575 |
| 2022-07-04 | 16,500.00 | 16,900.00 | 16,300.00 | 16,700.00 | 7,258.88 | 1,606,990 |
| 2022-07-01 | 14,900.00 | 16,300.00 | 14,550.00 | 16,000.00 | 6,954.62 | 1,418,338 |
| 2022-06-30 | 16,150.00 | 16,350.00 | 15,250.00 | 15,250.00 | 6,628.62 | 1,702,926 |
| 2022-06-29 | 15,800.00 | 16,600.00 | 15,650.00 | 16,350.00 | 7,106.75 | 1,052,998 |
| 2022-06-28 | 16,250.00 | 16,500.00 | 16,000.00 | 16,000.00 | 6,954.62 | 1,538,201 |
| 2022-06-27 | 14,900.00 | 15,800.00 | 14,900.00 | 15,800.00 | 6,867.69 | 1,658,064 |
| 2022-06-24 | 14,500.00 | 15,100.00 | 14,500.00 | 14,800.00 | 6,433.02 | 1,162,968 |
| 2022-06-23 | 14,300.00 | 14,600.00 | 14,250.00 | 14,500.00 | 6,302.62 | 677,305 |
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.