VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 32,850.00 | 33,150.00 | 31,700.00 | 31,700.00 | 24,765.63 | 1,280,759 |
| 2026-01-23 | 33,100.00 | 33,700.00 | 32,800.00 | 32,850.00 | 25,664.06 | 933,228 |
| 2026-01-22 | 33,100.00 | 33,400.00 | 32,500.00 | 33,000.00 | 25,781.25 | 1,528,884 |
| 2026-01-21 | 33,750.00 | 33,750.00 | 32,000.00 | 32,600.00 | 25,468.75 | 2,473,233 |
| 2026-01-20 | 34,200.00 | 34,550.00 | 33,850.00 | 33,850.00 | 26,445.31 | 2,051,069 |
| 2026-01-19 | 33,900.00 | 34,700.00 | 33,900.00 | 33,950.00 | 26,523.44 | 1,081,181 |
| 2026-01-16 | 33,700.00 | 34,950.00 | 33,300.00 | 33,800.00 | 26,406.25 | 1,806,771 |
| 2026-01-15 | 33,950.00 | 34,400.00 | 33,650.00 | 33,650.00 | 26,289.06 | 1,760,568 |
| 2026-01-14 | 34,600.00 | 34,700.00 | 33,700.00 | 33,950.00 | 26,523.44 | 2,524,429 |
| 2026-01-13 | 35,650.00 | 35,700.00 | 34,200.00 | 34,500.00 | 26,953.13 | 2,107,754 |
| 2026-01-12 | 32,600.00 | 34,300.00 | 32,600.00 | 34,300.00 | 26,796.88 | 2,447,636 |
| 2026-01-09 | 32,550.00 | 32,600.00 | 32,000.00 | 32,100.00 | 25,078.13 | 1,198,236 |
| 2026-01-08 | 32,300.00 | 32,900.00 | 31,900.00 | 32,100.00 | 25,078.13 | 1,534,006 |
| 2026-01-07 | 31,050.00 | 32,850.00 | 31,050.00 | 31,900.00 | 24,921.88 | 834,743 |
| 2026-01-06 | 31,200.00 | 31,550.00 | 30,250.00 | 31,050.00 | 24,257.81 | 1,224,746 |
| 2026-01-05 | 33,200.00 | 33,300.00 | 30,850.00 | 30,850.00 | 24,101.56 | 2,063,869 |
| 2025-12-31 | 33,950.00 | 33,950.00 | 33,150.00 | 33,150.00 | 25,898.44 | 625,222 |
| 2025-12-30 | 33,550.00 | 33,850.00 | 33,500.00 | 33,600.00 | 26,250.00 | 554,053 |
| 2025-12-29 | 33,800.00 | 34,500.00 | 33,450.00 | 33,500.00 | 26,171.88 | 515,249 |
| 2025-12-26 | 33,900.00 | 34,450.00 | 32,900.00 | 33,800.00 | 26,406.25 | 1,255,402 |
| 2025-12-25 | 34,800.00 | 35,250.00 | 34,000.00 | 34,000.00 | 26,562.50 | 1,035,250 |
| 2025-12-24 | 34,150.00 | 35,000.00 | 34,150.00 | 34,800.00 | 27,187.50 | 886,488 |
| 2025-12-23 | 35,250.00 | 35,250.00 | 34,300.00 | 34,550.00 | 26,992.19 | 972,394 |
| 2025-12-22 | 34,050.00 | 35,000.00 | 34,000.00 | 35,000.00 | 27,343.75 | 1,354,033 |
| 2025-12-19 | 33,950.00 | 33,950.00 | 33,250.00 | 33,700.00 | 26,328.13 | 700,218 |
| 2025-12-18 | 33,550.00 | 33,750.00 | 33,200.00 | 33,400.00 | 26,093.75 | 588,672 |
| 2025-12-17 | 34,250.00 | 34,250.00 | 33,500.00 | 33,500.00 | 26,171.88 | 625,727 |
| 2025-12-16 | 33,550.00 | 34,900.00 | 32,000.00 | 34,250.00 | 26,757.81 | 1,494,164 |
| 2025-12-15 | 33,200.00 | 34,000.00 | 33,000.00 | 33,350.00 | 26,054.69 | 1,077,426 |
| 2025-12-12 | 35,300.00 | 35,300.00 | 33,200.00 | 33,200.00 | 25,937.50 | 1,125,989 |
| 2025-12-11 | 35,500.00 | 36,000.00 | 35,000.00 | 35,150.00 | 27,460.94 | 826,909 |
| 2025-12-10 | 35,100.00 | 35,450.00 | 34,650.00 | 35,400.00 | 27,656.25 | 848,403 |
| 2025-12-09 | 34,500.00 | 35,150.00 | 33,800.00 | 35,000.00 | 27,343.75 | 1,050,047 |
| 2025-12-08 | 35,000.00 | 35,400.00 | 34,250.00 | 34,700.00 | 27,109.38 | 797,408 |
| 2025-12-05 | 35,700.00 | 35,800.00 | 34,900.00 | 35,100.00 | 27,421.88 | 969,372 |
| 2025-12-04 | 35,700.00 | 35,800.00 | 35,300.00 | 35,700.00 | 27,890.63 | 995,126 |
| 2025-12-03 | 34,700.00 | 35,600.00 | 34,300.00 | 35,250.00 | 27,539.06 | 1,550,342 |
| 2025-12-02 | 33,550.00 | 34,350.00 | 33,000.00 | 34,300.00 | 26,796.88 | 1,159,437 |
| 2025-12-01 | 34,050.00 | 34,450.00 | 33,550.00 | 33,550.00 | 26,210.94 | 758,884 |
| 2025-11-28 | 34,450.00 | 34,700.00 | 34,000.00 | 34,050.00 | 26,601.56 | 660,118 |
| 2025-11-27 | 35,000.00 | 35,000.00 | 34,300.00 | 34,400.00 | 26,875.00 | 785,352 |
| 2025-11-26 | 33,300.00 | 35,150.00 | 33,300.00 | 34,900.00 | 27,265.63 | 973,708 |
| 2025-11-25 | 35,000.00 | 35,150.00 | 33,000.00 | 33,300.00 | 26,015.63 | 1,389,193 |
| 2025-11-24 | 35,050.00 | 35,500.00 | 35,000.00 | 35,000.00 | 27,343.75 | 388,860 |
| 2025-11-21 | 35,200.00 | 35,550.00 | 34,800.00 | 35,000.00 | 27,343.75 | 779,457 |
| 2025-11-20 | 35,650.00 | 35,800.00 | 35,150.00 | 35,300.00 | 27,578.13 | 583,945 |
| 2025-11-19 | 36,550.00 | 36,850.00 | 35,500.00 | 35,650.00 | 27,851.56 | 1,095,044 |
| 2025-11-18 | 36,400.00 | 37,200.00 | 36,300.00 | 36,500.00 | 28,515.63 | 1,590,339 |
| 2025-11-17 | 35,500.00 | 36,150.00 | 35,350.00 | 36,100.00 | 28,203.13 | 1,235,739 |
| 2025-11-14 | 35,350.00 | 36,150.00 | 35,100.00 | 35,350.00 | 27,617.19 | 1,357,370 |
| 2025-11-13 | 35,950.00 | 35,950.00 | 35,350.00 | 35,350.00 | 27,617.19 | 963,831 |
| 2025-11-12 | 35,500.00 | 36,000.00 | 35,150.00 | 35,700.00 | 27,890.63 | 1,585,411 |
| 2025-11-11 | 34,900.00 | 35,350.00 | 34,500.00 | 35,150.00 | 27,460.94 | 1,061,577 |
| 2025-11-10 | 35,000.00 | 36,400.00 | 34,250.00 | 34,600.00 | 27,031.25 | 1,390,852 |
| 2025-11-07 | 36,650.00 | 37,000.00 | 35,000.00 | 35,100.00 | 27,421.88 | 1,613,533 |
| 2025-11-06 | 37,400.00 | 37,550.00 | 36,500.00 | 36,650.00 | 28,632.81 | 963,821 |
| 2025-11-05 | 38,200.00 | 38,250.00 | 37,300.00 | 37,400.00 | 29,218.75 | 1,184,211 |
| 2025-11-04 | 35,500.00 | 38,100.00 | 34,500.00 | 38,100.00 | 29,765.63 | 3,418,053 |
| 2025-11-03 | 38,300.00 | 38,450.00 | 35,650.00 | 35,650.00 | 27,851.56 | 3,845,320 |
| 2025-10-31 | 38,900.00 | 39,300.00 | 38,300.00 | 38,300.00 | 29,921.88 | 1,372,979 |
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.