VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 22,800.00 | 23,700.00 | 22,100.00 | 22,900.00 | 22,900.00 | 2,745,100 |
| 2026-07-21 | 23,500.00 | 24,200.00 | 22,600.00 | 22,600.00 | 22,600.00 | 3,947,300 |
| 2026-07-20 | 24,400.00 | 25,100.00 | 24,300.00 | 24,300.00 | 24,300.00 | 4,175,800 |
| 2026-07-17 | 27,200.00 | 27,950.00 | 26,100.00 | 26,100.00 | 26,100.00 | 2,461,600 |
| 2026-07-16 | 27,000.00 | 27,500.00 | 25,500.00 | 27,200.00 | 27,200.00 | 3,080,400 |
| 2026-07-15 | 27,350.00 | 27,900.00 | 26,950.00 | 27,300.00 | 27,300.00 | 2,405,600 |
| 2026-07-14 | 27,000.00 | 27,150.00 | 26,050.00 | 27,150.00 | 27,150.00 | 1,881,000 |
| 2026-07-13 | 27,400.00 | 27,950.00 | 26,000.00 | 26,900.00 | 26,900.00 | 3,506,200 |
| 2026-07-10 | 28,500.00 | 29,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | 1,879,400 |
| 2026-07-09 | 27,750.00 | 29,350.00 | 27,300.00 | 28,600.00 | 28,600.00 | 3,112,500 |
| 2026-07-08 | 29,050.00 | 29,400.00 | 28,050.00 | 28,150.00 | 28,150.00 | 2,379,900 |
| 2026-07-07 | 27,000.00 | 28,900.00 | 26,950.00 | 28,900.00 | 28,900.00 | 3,171,300 |
| 2026-07-06 | 28,100.00 | 28,100.00 | 26,250.00 | 27,050.00 | 27,050.00 | 4,454,100 |
| 2026-07-03 | 28,700.00 | 29,050.00 | 28,100.00 | 28,200.00 | 28,200.00 | 2,968,200 |
| 2026-07-02 | 27,150.00 | 28,500.00 | 26,850.00 | 28,400.00 | 28,400.00 | 4,398,000 |
| 2026-07-01 | 26,200.00 | 26,900.00 | 26,000.00 | 26,800.00 | 26,800.00 | 1,739,800 |
| 2026-06-30 | 25,200.00 | 26,900.00 | 25,200.00 | 26,150.00 | 26,150.00 | 4,090,600 |
| 2026-06-29 | 24,900.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | 1,084,200 |
| 2026-06-26 | 25,100.00 | 25,600.00 | 24,650.00 | 24,900.00 | 24,900.00 | 2,202,700 |
| 2026-06-25 | 26,000.00 | 26,250.00 | 25,400.00 | 25,400.00 | 25,400.00 | 1,520,600 |
| 2026-06-24 | 25,400.00 | 26,100.00 | 25,300.00 | 25,850.00 | 25,850.00 | 2,197,900 |
| 2026-06-23 | 26,000.00 | 27,200.00 | 25,300.00 | 25,500.00 | 25,500.00 | 3,607,400 |
| 2026-06-22 | 26,500.00 | 26,500.00 | 25,100.00 | 25,900.00 | 25,900.00 | 2,003,300 |
| 2026-06-19 | 24,800.00 | 26,750.00 | 24,800.00 | 25,900.00 | 25,900.00 | 3,059,200 |
| 2026-06-18 | 25,400.00 | 25,700.00 | 24,850.00 | 25,000.00 | 25,000.00 | 1,821,700 |
| 2026-06-17 | 24,650.00 | 25,900.00 | 24,550.00 | 25,500.00 | 25,500.00 | 3,981,100 |
| 2026-06-16 | 23,500.00 | 24,550.00 | 23,150.00 | 24,550.00 | 24,550.00 | 3,642,800 |
| 2026-06-15 | 21,800.00 | 22,950.00 | 21,750.00 | 22,950.00 | 22,950.00 | 1,721,400 |
| 2026-06-12 | 22,000.00 | 22,000.00 | 21,400.00 | 21,450.00 | 21,450.00 | 605,100 |
| 2026-06-11 | 21,250.00 | 21,640.63 | 21,250.00 | 21,328.13 | 21,328.13 | 1,608,192 |
| 2026-06-10 | 20,820.31 | 21,328.13 | 20,820.31 | 21,289.06 | 21,289.06 | 775,424 |
| 2026-06-09 | 26,800.00 | 27,050.00 | 26,700.00 | 26,750.00 | 20,898.44 | 312,676 |
| 2026-06-08 | 27,200.00 | 27,350.00 | 26,550.00 | 26,750.00 | 20,898.44 | 1,029,846 |
| 2026-06-05 | 27,650.00 | 27,900.00 | 27,400.00 | 27,500.00 | 21,484.38 | 590,075 |
| 2026-06-04 | 27,500.00 | 27,900.00 | 27,450.00 | 27,600.00 | 21,562.50 | 618,392 |
| 2026-06-03 | 26,600.00 | 27,700.00 | 26,600.00 | 27,300.00 | 21,328.13 | 599,140 |
| 2026-06-02 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 21,093.75 | 684,859 |
| 2026-06-01 | 27,350.00 | 28,250.00 | 27,300.00 | 27,800.00 | 21,718.75 | 660,980 |
| 2026-05-29 | 27,550.00 | 27,800.00 | 27,300.00 | 27,300.00 | 21,328.13 | 785,809 |
| 2026-05-28 | 28,450.00 | 28,800.00 | 27,600.00 | 27,600.00 | 21,562.50 | 1,021,588 |
| 2026-05-27 | 28,650.00 | 28,800.00 | 28,300.00 | 28,400.00 | 22,187.50 | 878,694 |
| 2026-05-26 | 28,000.00 | 28,600.00 | 27,950.00 | 28,500.00 | 22,265.63 | 1,521,562 |
| 2026-05-25 | 28,500.00 | 28,500.00 | 27,750.00 | 27,850.00 | 21,757.81 | 571,686 |
| 2026-05-22 | 27,300.00 | 28,300.00 | 26,700.00 | 28,150.00 | 21,992.19 | 1,569,517 |
| 2026-05-21 | 27,400.00 | 27,850.00 | 27,000.00 | 27,300.00 | 21,328.13 | 451,910 |
| 2026-05-20 | 28,100.00 | 28,150.00 | 26,100.00 | 27,300.00 | 21,328.13 | 1,993,914 |
| 2026-05-19 | 28,800.00 | 29,000.00 | 27,500.00 | 28,000.00 | 21,875.00 | 1,342,993 |
| 2026-05-18 | 27,900.00 | 28,700.00 | 27,900.00 | 28,600.00 | 22,343.75 | 1,488,645 |
| 2026-05-15 | 28,250.00 | 28,450.00 | 27,800.00 | 28,050.00 | 21,914.06 | 1,192,877 |
| 2026-05-14 | 27,700.00 | 28,550.00 | 27,700.00 | 28,100.00 | 21,953.13 | 1,277,494 |
| 2026-05-13 | 27,400.00 | 28,000.00 | 27,350.00 | 27,750.00 | 21,679.69 | 1,312,022 |
| 2026-05-12 | 27,300.00 | 27,500.00 | 27,050.00 | 27,350.00 | 21,367.19 | 524,271 |
| 2026-05-11 | 26,750.00 | 27,950.00 | 26,700.00 | 27,300.00 | 21,328.13 | 1,427,881 |
| 2026-05-08 | 26,950.00 | 27,200.00 | 26,750.00 | 26,850.00 | 20,976.56 | 634,797 |
| 2026-05-07 | 27,400.00 | 27,450.00 | 26,850.00 | 26,950.00 | 21,054.69 | 424,362 |
| 2026-05-06 | 26,350.00 | 27,350.00 | 26,250.00 | 27,100.00 | 21,171.88 | 1,281,308 |
| 2026-05-05 | 26,250.00 | 26,400.00 | 26,100.00 | 26,250.00 | 20,507.81 | 339,278 |
| 2026-05-04 | 26,450.00 | 26,850.00 | 26,350.00 | 26,350.00 | 20,585.94 | 489,382 |
| 2026-04-29 | 25,750.00 | 26,300.00 | 25,750.00 | 26,100.00 | 20,390.63 | 475,195 |
| 2026-04-28 | 26,450.00 | 26,600.00 | 25,900.00 | 25,900.00 | 20,234.38 | 505,243 |
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.