VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 14,300.00 | 14,550.00 | 14,000.00 | 14,550.00 | 6,324.36 | 1,250,852 |
| 2022-06-21 | 12,900.00 | 14,450.00 | 12,650.00 | 13,600.00 | 5,911.43 | 1,421,329 |
| 2022-06-20 | 14,400.00 | 15,000.00 | 13,550.00 | 13,550.00 | 5,889.69 | 1,468,262 |
| 2022-06-17 | 14,650.00 | 14,900.00 | 14,550.00 | 14,550.00 | 6,324.36 | 989,961 |
| 2022-06-16 | 17,000.00 | 17,300.00 | 15,350.00 | 15,600.00 | 6,780.75 | 1,256,834 |
| 2022-06-15 | 18,000.01 | 18,000.01 | 16,500.00 | 16,500.00 | 7,171.95 | 1,667,956 |
| 2022-06-14 | 18,000.01 | 18,800.01 | 17,600.00 | 17,700.01 | 7,693.55 | 939,807 |
| 2022-06-13 | 19,100.01 | 19,500.01 | 18,800.01 | 18,800.01 | 8,171.68 | 1,526,008 |
| 2022-06-10 | 21,300.01 | 21,300.01 | 20,000.01 | 20,200.01 | 8,780.21 | 995,022 |
| 2022-06-09 | 21,500.01 | 21,500.01 | 21,000.01 | 21,350.01 | 9,280.07 | 721,477 |
| 2022-06-08 | 21,000.01 | 21,400.01 | 20,200.01 | 21,100.01 | 9,171.40 | 1,433,522 |
| 2022-06-07 | 20,550.01 | 21,300.01 | 19,800.01 | 20,300.01 | 8,823.67 | 1,396,942 |
| 2022-06-06 | 21,200.01 | 22,000.01 | 20,650.01 | 21,000.01 | 9,127.94 | 1,457,909 |
| 2022-06-03 | 21,300.01 | 21,600.01 | 21,000.01 | 21,200.01 | 9,214.87 | 1,011,817 |
| 2022-06-02 | 21,900.01 | 22,400.01 | 21,350.01 | 21,450.01 | 9,323.54 | 1,682,450 |
| 2022-06-01 | 21,850.01 | 22,200.01 | 21,000.01 | 21,650.01 | 9,410.47 | 1,039,885 |
| 2022-05-31 | 21,850.01 | 22,200.01 | 21,300.01 | 21,650.01 | 9,410.47 | 1,280,070 |
| 2022-05-30 | 22,100.01 | 22,500.01 | 21,600.01 | 21,950.01 | 9,540.87 | 1,310,669 |
| 2022-05-27 | 22,000.01 | 22,500.01 | 21,800.01 | 22,050.01 | 9,584.33 | 1,229,226 |
| 2022-05-26 | 22,000.01 | 22,750.01 | 21,700.01 | 22,300.01 | 9,693.00 | 1,720,871 |
| 2022-05-25 | 20,500.01 | 21,700.01 | 20,500.01 | 21,700.01 | 9,432.20 | 1,629,306 |
| 2022-05-24 | 19,600.01 | 20,500.01 | 18,800.01 | 20,500.01 | 8,910.60 | 1,631,606 |
| 2022-05-23 | 21,400.01 | 21,500.01 | 19,850.01 | 20,000.01 | 8,693.27 | 1,827,390 |
| 2022-05-20 | 21,300.01 | 22,000.01 | 21,000.01 | 21,300.01 | 9,258.34 | 1,843,494 |
| 2022-05-19 | 19,600.01 | 21,250.01 | 19,300.01 | 21,200.01 | 9,214.87 | 2,774,789 |
| 2022-05-18 | 19,500.01 | 20,500.01 | 19,500.01 | 19,900.01 | 8,649.81 | 2,147,638 |
| 2022-05-17 | 18,000.01 | 19,250.01 | 18,000.01 | 19,250.01 | 8,367.28 | 1,500,471 |
| 2022-05-16 | 18,500.01 | 18,800.01 | 18,000.01 | 18,000.01 | 7,823.95 | 1,978,771 |
| 2022-05-13 | 18,200.01 | 19,100.01 | 17,600.00 | 17,600.00 | 7,650.08 | 1,874,323 |
| 2022-05-12 | 20,000.01 | 20,000.01 | 18,900.01 | 18,900.01 | 8,215.14 | 899,776 |
| 2022-05-11 | 20,400.01 | 20,400.01 | 19,700.01 | 20,300.01 | 8,823.67 | 907,598 |
| 2022-05-10 | 19,200.01 | 20,600.01 | 19,200.01 | 19,800.01 | 8,606.34 | 2,532,763 |
| 2022-05-09 | 20,800.01 | 21,850.01 | 20,600.01 | 20,600.01 | 8,954.07 | 805,450 |
| 2022-05-06 | 23,350.01 | 23,350.01 | 22,100.01 | 22,100.01 | 9,606.07 | 1,075,544 |
| 2022-05-05 | 24,450.01 | 24,500.01 | 22,750.01 | 23,750.01 | 10,323.26 | 1,107,753 |
| 2022-05-04 | 25,000.01 | 25,400.01 | 23,500.01 | 24,000.01 | 10,431.93 | 872,629 |
| 2022-04-29 | 24,800.01 | 25,500.01 | 24,400.01 | 25,200.01 | 10,953.52 | 971,556 |
| 2022-04-28 | 25,100.01 | 25,750.01 | 24,800.01 | 24,800.01 | 10,779.66 | 693,410 |
| 2022-04-27 | 24,950.01 | 25,000.01 | 23,500.01 | 24,900.01 | 10,823.12 | 836,049 |
| 2022-04-26 | 23,350.01 | 25,200.01 | 23,250.01 | 24,900.01 | 10,823.12 | 1,699,245 |
| 2022-04-25 | 27,400.01 | 27,400.01 | 24,950.01 | 24,950.01 | 10,844.86 | 1,028,381 |
| 2022-04-22 | 27,300.01 | 28,000.01 | 26,000.01 | 26,800.01 | 11,648.99 | 969,255 |
| 2022-04-21 | 25,000.01 | 27,500.01 | 25,000.01 | 26,800.01 | 11,648.99 | 1,981,532 |
| 2022-04-20 | 27,500.01 | 28,100.01 | 26,100.01 | 26,100.01 | 11,344.72 | 1,211,512 |
| 2022-04-19 | 29,800.01 | 30,000.01 | 27,650.01 | 27,650.01 | 12,018.45 | 1,345,408 |
| 2022-04-18 | 31,000.01 | 31,600.01 | 29,700.01 | 29,700.01 | 12,909.51 | 2,711,292 |
| 2022-04-15 | 32,150.01 | 33,150.01 | 31,900.01 | 31,900.01 | 13,865.77 | 952,000 |
| 2022-04-14 | 33,400.01 | 34,000.01 | 32,600.01 | 32,650.01 | 14,191.77 | 863,886 |
| 2022-04-13 | 32,950.01 | 34,500.01 | 31,700.01 | 33,500.01 | 14,561.23 | 1,166,189 |
| 2022-04-12 | 34,350.01 | 34,350.01 | 32,800.01 | 32,800.01 | 14,256.97 | 1,111,434 |
| 2022-04-08 | 35,500.01 | 35,750.01 | 33,500.01 | 33,500.01 | 14,561.23 | 1,701,085 |
| 2022-04-07 | 36,900.01 | 36,950.01 | 35,500.01 | 35,500.01 | 15,430.56 | 2,566,582 |
| 2022-04-06 | 36,050.01 | 37,000.01 | 36,050.01 | 36,500.01 | 15,865.22 | 1,590,885 |
| 2022-04-05 | 36,900.01 | 38,000.01 | 36,250.01 | 36,300.01 | 15,778.29 | 2,409,909 |
| 2022-04-04 | 35,300.01 | 37,050.01 | 34,900.01 | 37,050.01 | 16,104.29 | 5,010,311 |
| 2022-04-01 | 33,500.01 | 34,650.01 | 33,100.01 | 34,650.01 | 15,061.10 | 1,273,628 |
| 2022-03-31 | 33,900.01 | 34,500.01 | 33,500.01 | 33,650.01 | 14,626.43 | 649,238 |
| 2022-03-30 | 33,600.01 | 34,900.01 | 33,600.01 | 33,800.01 | 14,691.63 | 1,179,073 |
| 2022-03-29 | 33,700.01 | 34,500.01 | 33,700.01 | 34,200.01 | 14,865.50 | 826,386 |
| 2022-03-28 | 34,500.01 | 35,400.01 | 32,900.01 | 33,650.01 | 14,626.43 | 1,563,278 |
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.