VietinBank Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	40,400.02	40,400.02	37,950.01	38,300.02	15,414.46	3,923,806
2021-12-22	41,750.02	42,200.02	40,600.02	40,800.02	16,420.63	3,175,917
2021-12-21	42,000.02	42,500.02	41,550.02	41,750.02	16,802.97	1,815,555
2021-12-20	42,000.02	43,500.02	41,200.02	42,650.02	17,165.19	3,216,418
2021-12-17	39,000.02	41,600.02	39,000.02	41,400.02	16,662.11	3,782,428
2021-12-16	40,200.02	40,300.02	39,100.02	39,100.02	15,736.44	2,424,550
2021-12-15	40,200.02	40,900.02	40,100.02	40,100.02	16,138.90	2,080,919
2021-12-14	40,800.02	41,900.02	40,100.02	40,750.02	16,400.51	3,431,094
2021-12-13	40,000.02	41,400.02	39,000.02	40,600.02	16,340.14	2,939,873
2021-12-10	40,500.02	40,500.02	39,400.02	39,600.02	15,937.67	2,641,463
2021-12-09	39,300.02	40,600.02	39,200.02	40,600.02	16,340.14	1,697,285
2021-12-08	38,900.02	40,600.02	38,700.02	39,500.02	15,897.42	2,648,668
2021-12-07	38,100.01	39,000.02	35,500.01	38,500.02	15,494.96	6,364,507
2021-12-06	40,800.02	40,800.02	38,000.02	38,000.02	15,293.72	4,910,969
2021-12-03	43,850.02	43,850.02	40,850.02	40,850.02	16,440.75	5,441,200
2021-12-02	44,600.02	45,000.02	43,800.02	43,900.02	17,668.27	3,371,213
2021-12-01	46,200.02	46,500.02	44,500.02	44,600.02	17,950.00	3,867,155
2021-11-30	47,600.02	48,000.02	45,800.02	46,000.02	18,513.45	5,240,189
2021-11-29	46,500.02	47,400.02	45,600.02	47,400.02	19,076.91	3,143,368
2021-11-26	47,800.02	48,750.02	45,800.02	47,000.02	18,915.92	4,389,435
2021-11-25	45,000.02	47,700.02	43,600.02	47,500.02	19,117.15	5,703,085
2021-11-24	45,400.02	45,450.02	44,000.02	45,000.02	18,110.99	4,930,101
2021-11-23	42,100.02	44,850.02	40,600.02	44,500.02	17,909.75	4,847,610
2021-11-22	44,500.02	45,500.02	42,600.02	42,600.02	17,145.07	6,199,027
2021-11-19	45,750.02	47,500.02	42,550.02	44,500.02	17,909.75	7,575,043
2021-11-18	43,400.02	45,750.02	42,700.02	45,750.02	18,412.84	4,869,227
2021-11-17	43,000.02	44,500.02	42,000.02	42,800.02	17,225.56	6,108,585
2021-11-16	40,000.02	44,700.02	40,000.02	43,000.02	17,306.05	7,293,528
2021-11-15	42,750.02	43,450.02	38,650.02	42,000.02	16,903.59	5,878,752
2021-11-12	38,300.02	40,650.02	37,500.01	40,650.02	16,360.26	9,048,209
2021-11-11	36,200.01	38,750.02	35,600.01	38,000.02	15,293.72	6,999,839
2021-11-10	36,000.01	36,900.01	35,450.01	36,250.01	14,589.41	4,055,742
2021-11-09	34,700.01	36,200.01	34,000.01	36,200.01	14,569.28	5,720,478
2021-11-08	32,200.01	34,700.01	32,200.01	34,700.01	13,965.58	6,369,476
2021-11-05	32,900.01	33,300.01	32,100.01	32,450.01	13,060.03	5,759,984
2021-11-04	30,300.01	31,650.01	30,000.01	31,650.01	12,738.06	8,016,322
2021-11-03	32,000.01	32,000.01	29,600.01	29,600.01	11,913.00	6,642,542
2021-11-02	32,000.01	32,000.01	31,100.01	31,700.01	12,758.18	5,383,307
2021-11-01	29,100.01	30,850.01	29,100.01	30,850.01	12,416.09	12,852,751
2021-10-29	28,700.01	29,250.01	28,200.01	28,850.01	11,611.16	3,000,748
2021-10-28	28,200.01	29,300.01	28,200.01	28,700.01	11,550.79	3,230,829
2021-10-27	27,700.01	28,350.01	27,300.01	28,000.01	11,269.06	2,067,502
2021-10-26	27,300.01	27,750.01	26,800.01	27,700.01	11,148.32	752,609
2021-10-25	27,300.01	27,700.01	26,600.01	27,300.01	10,987.33	1,911,712
2021-10-22	27,900.01	28,300.01	27,000.01	27,300.01	10,987.33	4,085,310
2021-10-21	28,700.01	28,700.01	28,050.01	28,300.01	11,389.80	1,870,218
2021-10-20	29,600.01	29,600.01	28,500.01	28,750.01	11,570.91	1,600,382
2021-10-19	29,400.01	29,900.01	29,000.01	29,600.01	11,913.00	2,781,102
2021-10-18	28,500.01	29,800.01	28,300.01	29,200.01	11,752.02	3,601,543
2021-10-15	28,850.01	28,850.01	28,100.01	28,500.01	11,470.29	1,861,770
2021-10-14	28,000.01	28,900.01	28,000.01	28,600.01	11,510.54	1,577,026

← NewerPage 21 of 21 · 1,251 trading days

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.