VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 26,550.00 | 26,800.00 | 26,250.00 | 26,400.00 | 20,625.00 | 428,314 |
| 2026-04-23 | 26,200.00 | 26,800.00 | 26,200.00 | 26,700.00 | 20,859.38 | 804,614 |
| 2026-04-22 | 26,700.00 | 27,000.00 | 26,500.00 | 26,600.00 | 20,781.25 | 617,582 |
| 2026-04-21 | 27,550.00 | 27,750.00 | 26,900.00 | 26,900.00 | 21,015.63 | 930,168 |
| 2026-04-20 | 27,350.00 | 27,650.00 | 27,100.00 | 27,500.00 | 21,484.38 | 542,437 |
| 2026-04-17 | 27,400.00 | 27,650.00 | 27,200.00 | 27,200.00 | 21,250.00 | 695,754 |
| 2026-04-16 | 27,800.00 | 28,050.00 | 27,100.00 | 27,350.00 | 21,367.19 | 848,620 |
| 2026-04-15 | 28,200.00 | 28,500.00 | 27,800.00 | 27,800.00 | 21,718.75 | 983,711 |
| 2026-04-14 | 28,500.00 | 28,500.00 | 27,950.00 | 28,050.00 | 21,914.06 | 583,462 |
| 2026-04-13 | 27,500.00 | 28,250.00 | 27,300.00 | 28,050.00 | 21,914.06 | 1,012,070 |
| 2026-04-10 | 28,450.00 | 28,550.00 | 27,650.00 | 27,650.00 | 21,601.56 | 1,272,820 |
| 2026-04-09 | 28,700.00 | 28,800.00 | 28,200.00 | 28,200.00 | 22,031.25 | 1,012,390 |
| 2026-04-08 | 28,550.00 | 29,250.00 | 28,100.00 | 29,050.00 | 22,695.31 | 1,991,832 |
| 2026-04-07 | 26,950.00 | 27,450.00 | 26,800.00 | 27,450.00 | 21,445.31 | 842,285 |
| 2026-04-06 | 27,150.00 | 27,600.00 | 26,750.00 | 26,750.00 | 20,898.44 | 761,050 |
| 2026-04-03 | 27,900.00 | 28,000.00 | 27,100.00 | 27,200.00 | 21,250.00 | 941,523 |
| 2026-04-02 | 27,650.00 | 28,400.00 | 27,600.00 | 27,900.00 | 21,796.88 | 1,284,525 |
| 2026-04-01 | 28,350.00 | 28,500.00 | 27,800.00 | 28,100.00 | 21,953.13 | 1,952,096 |
| 2026-03-31 | 26,750.00 | 28,200.00 | 26,700.00 | 27,350.00 | 21,367.19 | 1,530,093 |
| 2026-03-30 | 26,500.00 | 26,700.00 | 26,000.00 | 26,500.00 | 20,703.13 | 869,752 |
| 2026-03-27 | 26,000.00 | 26,850.00 | 26,000.00 | 26,850.00 | 20,976.56 | 929,734 |
| 2026-03-26 | 26,050.00 | 26,250.00 | 25,850.00 | 26,050.00 | 20,351.56 | 548,957 |
| 2026-03-25 | 25,500.00 | 26,300.00 | 25,450.00 | 26,050.00 | 20,351.56 | 839,776 |
| 2026-03-24 | 25,200.00 | 25,650.00 | 24,800.00 | 25,100.00 | 19,609.38 | 828,489 |
| 2026-03-23 | 26,050.00 | 26,050.00 | 24,450.00 | 24,450.00 | 19,101.56 | 1,476,252 |
| 2026-03-20 | 26,050.00 | 26,600.00 | 26,050.00 | 26,250.00 | 20,507.81 | 1,143,118 |
| 2026-03-19 | 26,500.00 | 26,500.00 | 26,000.00 | 26,300.00 | 20,546.88 | 1,000,376 |
| 2026-03-18 | 27,300.00 | 27,600.00 | 26,750.00 | 26,900.00 | 21,015.63 | 958,979 |
| 2026-03-17 | 27,450.00 | 28,350.00 | 27,250.00 | 27,300.00 | 21,328.13 | 776,247 |
| 2026-03-16 | 27,100.00 | 27,650.00 | 27,000.00 | 27,150.00 | 21,210.94 | 644,175 |
| 2026-03-13 | 26,800.00 | 27,750.00 | 26,800.00 | 26,950.00 | 21,054.69 | 1,322,240 |
| 2026-03-12 | 27,800.00 | 28,600.00 | 27,700.00 | 27,700.00 | 21,640.63 | 750,895 |
| 2026-03-11 | 27,800.00 | 28,850.00 | 27,700.00 | 28,400.00 | 22,187.50 | 1,422,452 |
| 2026-03-10 | 28,500.00 | 29,000.00 | 26,900.00 | 27,800.00 | 21,718.75 | 2,740,013 |
| 2026-03-09 | 28,400.00 | 28,650.00 | 28,400.00 | 28,400.00 | 22,187.50 | 749,708 |
| 2026-03-06 | 32,050.00 | 32,050.00 | 30,400.00 | 30,500.00 | 23,828.13 | 1,251,391 |
| 2026-03-05 | 32,000.00 | 33,250.00 | 31,500.00 | 32,050.00 | 25,039.06 | 2,841,100 |
| 2026-03-04 | 30,650.00 | 31,400.00 | 29,200.00 | 31,200.00 | 24,375.00 | 1,857,199 |
| 2026-03-03 | 30,750.00 | 31,950.00 | 30,500.00 | 30,600.00 | 23,906.25 | 1,410,843 |
| 2026-03-02 | 29,900.00 | 31,500.00 | 29,900.00 | 30,750.00 | 24,023.44 | 1,541,371 |
| 2026-02-27 | 32,000.00 | 32,400.00 | 31,550.00 | 31,750.00 | 24,804.69 | 862,422 |
| 2026-02-26 | 32,000.00 | 32,100.00 | 31,500.00 | 31,800.00 | 24,843.75 | 564,384 |
| 2026-02-25 | 32,000.00 | 32,200.00 | 31,600.00 | 31,750.00 | 24,804.69 | 701,664 |
| 2026-02-24 | 31,500.00 | 32,400.00 | 31,350.00 | 31,800.00 | 24,843.75 | 1,238,524 |
| 2026-02-23 | 31,600.00 | 31,600.00 | 30,900.00 | 31,350.00 | 24,492.19 | 584,832 |
| 2026-02-13 | 30,500.00 | 31,000.00 | 30,400.00 | 30,800.00 | 24,062.50 | 556,202 |
| 2026-02-12 | 30,450.00 | 31,150.00 | 30,450.00 | 30,500.00 | 23,828.13 | 386,314 |
| 2026-02-11 | 29,800.00 | 30,650.00 | 29,500.00 | 30,350.00 | 23,710.94 | 849,802 |
| 2026-02-10 | 30,000.00 | 30,700.00 | 29,700.00 | 29,800.00 | 23,281.25 | 681,449 |
| 2026-02-09 | 30,250.00 | 30,300.00 | 29,950.00 | 30,000.00 | 23,437.50 | 460,424 |
| 2026-02-06 | 31,000.00 | 31,050.00 | 30,000.00 | 30,000.00 | 23,437.50 | 1,169,702 |
| 2026-02-05 | 31,900.00 | 32,000.00 | 31,100.00 | 31,100.00 | 24,296.88 | 711,822 |
| 2026-02-04 | 32,000.00 | 32,550.00 | 31,800.00 | 31,900.00 | 24,921.88 | 1,118,627 |
| 2026-02-03 | 31,000.00 | 31,800.00 | 31,000.00 | 31,500.00 | 24,609.38 | 1,168,676 |
| 2026-02-02 | 31,300.00 | 31,500.00 | 30,800.00 | 31,000.00 | 24,218.75 | 850,578 |
| 2026-01-30 | 31,250.00 | 31,750.00 | 31,100.00 | 31,250.00 | 24,414.06 | 704,146 |
| 2026-01-29 | 31,000.00 | 31,500.00 | 31,000.00 | 31,200.00 | 24,375.00 | 533,144 |
| 2026-01-28 | 31,900.00 | 31,900.00 | 30,750.00 | 30,900.00 | 24,140.63 | 1,508,436 |
| 2026-01-27 | 31,700.00 | 32,000.00 | 31,300.00 | 31,450.00 | 24,570.31 | 945,545 |
| 2026-01-26 | 32,850.00 | 33,150.00 | 31,700.00 | 31,700.00 | 24,765.63 | 1,280,759 |
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.