VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 38,200.02 | 38,200.02 | 37,050.01 | 37,100.01 | 14,931.50 | 1,641,131 |
| 2022-03-24 | 37,700.01 | 38,000.02 | 37,200.01 | 37,450.01 | 15,072.37 | 1,093,507 |
| 2022-03-23 | 38,700.02 | 38,700.02 | 37,500.01 | 37,700.01 | 15,172.98 | 1,584,729 |
| 2022-03-22 | 37,700.01 | 38,450.02 | 37,700.01 | 38,400.02 | 15,454.71 | 1,621,253 |
| 2022-03-21 | 37,500.01 | 37,800.01 | 37,300.01 | 37,500.01 | 15,092.49 | 664,652 |
| 2022-03-18 | 36,500.01 | 37,300.01 | 36,400.01 | 36,950.01 | 14,871.13 | 984,927 |
| 2022-03-17 | 36,800.01 | 36,900.01 | 36,400.01 | 36,450.01 | 14,669.90 | 1,190,410 |
| 2022-03-16 | 36,300.01 | 36,800.01 | 36,100.01 | 36,500.01 | 14,690.02 | 597,814 |
| 2022-03-15 | 35,450.01 | 36,600.01 | 35,450.01 | 36,000.01 | 14,488.79 | 732,980 |
| 2022-03-14 | 37,200.01 | 37,300.01 | 35,500.01 | 35,600.01 | 14,327.80 | 2,041,164 |
| 2022-03-11 | 38,600.02 | 38,600.02 | 37,200.01 | 37,200.01 | 14,971.75 | 1,717,659 |
| 2022-03-10 | 39,700.02 | 39,700.02 | 38,500.02 | 38,600.02 | 15,535.20 | 1,525,345 |
| 2022-03-09 | 39,000.02 | 39,100.02 | 36,200.01 | 38,100.01 | 15,333.97 | 2,169,622 |
| 2022-03-08 | 38,500.02 | 40,300.02 | 38,500.02 | 38,700.02 | 15,575.45 | 1,970,351 |
| 2022-03-07 | 39,500.02 | 39,800.02 | 39,050.02 | 39,300.02 | 15,816.93 | 2,078,186 |
| 2022-03-04 | 40,600.02 | 41,250.02 | 40,000.02 | 40,000.02 | 16,098.66 | 2,651,650 |
| 2022-03-03 | 39,600.02 | 40,000.02 | 38,800.02 | 40,000.02 | 16,098.66 | 2,006,130 |
| 2022-03-02 | 39,800.02 | 40,600.02 | 38,400.02 | 39,400.02 | 15,857.18 | 3,732,734 |
| 2022-03-01 | 40,900.02 | 40,900.02 | 39,800.02 | 40,500.02 | 16,299.89 | 2,941,364 |
| 2022-02-28 | 40,600.02 | 41,500.02 | 40,600.02 | 40,800.02 | 16,420.63 | 2,467,535 |
| 2022-02-25 | 39,000.02 | 41,000.02 | 38,600.02 | 40,600.02 | 16,340.14 | 4,495,282 |
| 2022-02-24 | 37,500.01 | 39,200.02 | 36,500.01 | 38,400.02 | 15,454.71 | 3,905,171 |
| 2022-02-23 | 38,150.02 | 38,450.02 | 37,750.01 | 37,950.01 | 15,273.60 | 1,253,769 |
| 2022-02-22 | 37,700.01 | 38,300.02 | 37,100.01 | 37,650.01 | 15,152.86 | 2,819,366 |
| 2022-02-21 | 37,500.01 | 38,900.02 | 37,500.01 | 38,600.02 | 15,535.20 | 2,903,845 |
| 2022-02-18 | 36,000.01 | 37,450.01 | 36,000.01 | 37,200.01 | 14,971.75 | 1,990,477 |
| 2022-02-17 | 37,000.01 | 37,000.01 | 36,200.01 | 36,450.01 | 14,669.90 | 1,056,983 |
| 2022-02-16 | 35,900.01 | 36,950.01 | 35,900.01 | 36,650.01 | 14,750.39 | 1,216,748 |
| 2022-02-15 | 35,000.01 | 35,900.01 | 35,000.01 | 35,800.01 | 14,408.30 | 1,212,524 |
| 2022-02-14 | 37,500.01 | 37,500.01 | 35,500.01 | 35,500.01 | 14,287.56 | 2,657,862 |
| 2022-02-11 | 37,050.01 | 38,000.02 | 37,000.01 | 37,600.01 | 15,132.74 | 1,269,920 |
| 2022-02-10 | 38,000.02 | 38,600.02 | 37,100.01 | 37,450.01 | 15,072.37 | 1,688,340 |
| 2022-02-09 | 36,300.01 | 38,550.02 | 36,300.01 | 37,950.01 | 15,273.60 | 1,980,290 |
| 2022-02-08 | 35,600.01 | 36,950.01 | 35,100.01 | 36,550.01 | 14,710.15 | 1,556,900 |
| 2022-02-07 | 35,800.01 | 36,600.01 | 35,550.01 | 35,600.01 | 14,327.80 | 1,394,899 |
| 2022-01-28 | 35,050.01 | 35,900.01 | 33,600.01 | 34,900.01 | 14,046.08 | 2,045,885 |
| 2022-01-27 | 34,700.01 | 37,000.01 | 34,600.01 | 35,500.01 | 14,287.56 | 2,125,146 |
| 2022-01-26 | 34,000.01 | 35,950.01 | 33,900.01 | 34,700.01 | 13,965.58 | 2,313,734 |
| 2022-01-25 | 33,100.01 | 34,800.01 | 33,100.01 | 33,800.01 | 13,603.36 | 3,033,794 |
| 2022-01-24 | 37,000.01 | 37,100.01 | 35,550.01 | 35,550.01 | 14,307.68 | 2,470,268 |
| 2022-01-21 | 39,700.02 | 39,700.02 | 38,150.02 | 38,200.02 | 15,374.22 | 2,184,530 |
| 2022-01-20 | 38,800.02 | 40,400.02 | 37,100.01 | 39,600.02 | 15,937.67 | 1,737,785 |
| 2022-01-19 | 39,500.02 | 39,900.02 | 37,000.01 | 38,600.02 | 15,535.20 | 3,291,207 |
| 2022-01-18 | 38,550.02 | 39,800.02 | 38,550.02 | 38,550.02 | 15,515.08 | 3,870,634 |
| 2022-01-17 | 44,200.02 | 44,400.02 | 41,400.02 | 41,400.02 | 16,662.11 | 4,521,620 |
| 2022-01-14 | 42,500.02 | 45,100.02 | 41,500.02 | 44,500.02 | 17,909.75 | 2,223,291 |
| 2022-01-13 | 46,000.02 | 46,100.02 | 43,000.02 | 43,300.02 | 17,426.79 | 3,585,144 |
| 2022-01-12 | 42,000.02 | 44,900.02 | 41,500.02 | 44,900.02 | 18,070.74 | 6,049,201 |
| 2022-01-11 | 43,850.02 | 45,300.02 | 42,000.02 | 42,000.02 | 16,903.59 | 5,360,448 |
| 2022-01-10 | 47,500.02 | 49,100.02 | 44,650.02 | 44,650.02 | 17,970.12 | 7,954,702 |
| 2022-01-07 | 49,200.02 | 49,750.02 | 47,700.02 | 48,000.02 | 19,318.39 | 4,948,239 |
| 2022-01-06 | 49,900.02 | 51,800.02 | 48,600.02 | 49,200.02 | 19,801.35 | 4,902,024 |
| 2022-01-05 | 48,000.02 | 51,100.02 | 47,800.02 | 49,900.02 | 20,083.07 | 6,034,044 |
| 2022-01-04 | 46,350.02 | 47,800.02 | 46,000.02 | 47,800.02 | 19,237.89 | 5,395,730 |
| 2021-12-31 | 47,400.02 | 47,900.02 | 45,300.02 | 46,350.02 | 18,654.32 | 5,533,381 |
| 2021-12-30 | 45,050.02 | 46,050.02 | 43,900.02 | 46,050.02 | 18,533.58 | 4,860,779 |
| 2021-12-29 | 39,950.02 | 43,050.02 | 39,950.02 | 43,050.02 | 17,326.18 | 5,486,918 |
| 2021-12-28 | 40,100.02 | 40,600.02 | 39,800.02 | 40,250.02 | 16,199.27 | 2,278,948 |
| 2021-12-27 | 41,400.02 | 41,400.02 | 39,800.02 | 40,100.02 | 16,138.90 | 1,606,842 |
| 2021-12-24 | 38,850.02 | 39,700.02 | 38,300.02 | 39,700.02 | 15,977.92 | 1,784,248 |
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.