VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 39,950.00 | 39,950.00 | 38,700.00 | 38,900.00 | 30,390.63 | 1,533,366 |
| 2025-10-29 | 39,950.00 | 40,050.00 | 39,350.00 | 39,550.00 | 30,898.44 | 1,486,029 |
| 2025-10-28 | 38,500.00 | 40,000.00 | 38,100.00 | 40,000.00 | 31,250.00 | 1,663,009 |
| 2025-10-27 | 39,100.00 | 40,100.00 | 38,050.00 | 38,450.00 | 30,039.06 | 2,022,267 |
| 2025-10-24 | 39,350.00 | 39,350.00 | 38,050.00 | 38,500.00 | 30,078.13 | 2,702,612 |
| 2025-10-23 | 41,000.00 | 41,050.00 | 39,500.00 | 39,550.00 | 30,898.44 | 2,271,927 |
| 2025-10-22 | 41,600.00 | 41,650.00 | 39,000.00 | 40,900.00 | 31,953.13 | 3,846,045 |
| 2025-10-21 | 41,800.00 | 42,000.00 | 40,000.00 | 41,350.00 | 32,304.69 | 4,827,217 |
| 2025-10-20 | 44,500.00 | 46,700.00 | 41,800.00 | 41,800.00 | 32,656.25 | 7,071,076 |
| 2025-10-17 | 45,350.00 | 46,500.00 | 44,500.00 | 44,900.00 | 35,078.13 | 4,877,736 |
| 2025-10-16 | 44,700.00 | 45,600.00 | 44,050.00 | 44,500.00 | 34,765.63 | 3,557,020 |
| 2025-10-15 | 43,850.00 | 44,400.00 | 43,400.00 | 44,000.00 | 34,375.00 | 3,389,613 |
| 2025-10-14 | 46,000.00 | 46,000.00 | 43,450.00 | 43,700.00 | 34,140.63 | 6,170,084 |
| 2025-10-13 | 42,000.00 | 44,800.00 | 41,650.00 | 44,800.00 | 35,000.00 | 6,033,571 |
| 2025-10-10 | 42,300.00 | 43,300.00 | 42,250.00 | 42,550.00 | 33,242.19 | 3,628,046 |
| 2025-10-09 | 42,200.00 | 42,200.00 | 41,600.00 | 42,200.00 | 32,968.75 | 1,910,417 |
| 2025-10-08 | 43,500.00 | 43,550.00 | 41,500.00 | 41,800.00 | 32,656.25 | 4,163,044 |
| 2025-10-07 | 41,500.00 | 42,500.00 | 41,500.00 | 42,100.00 | 32,890.63 | 4,525,398 |
| 2025-10-06 | 39,900.00 | 41,500.00 | 38,900.00 | 41,500.00 | 32,421.88 | 3,641,366 |
| 2025-10-03 | 39,000.00 | 39,550.00 | 38,600.00 | 38,800.00 | 30,312.50 | 2,834,406 |
| 2025-10-02 | 41,500.00 | 41,500.00 | 39,100.00 | 39,500.00 | 30,859.38 | 2,159,252 |
| 2025-10-01 | 41,600.00 | 42,300.00 | 41,000.00 | 41,000.00 | 32,031.25 | 1,970,202 |
| 2025-09-30 | 41,750.00 | 41,850.00 | 40,300.00 | 41,500.00 | 32,421.88 | 3,238,970 |
| 2025-09-29 | 40,500.00 | 42,000.00 | 40,100.00 | 41,700.00 | 32,578.13 | 3,738,520 |
| 2025-09-26 | 41,350.00 | 41,350.00 | 40,100.00 | 40,350.00 | 31,523.44 | 2,256,563 |
| 2025-09-25 | 39,850.00 | 41,500.00 | 39,800.00 | 41,200.00 | 32,187.50 | 4,418,019 |
| 2025-09-24 | 38,100.00 | 39,700.00 | 38,100.00 | 39,700.00 | 31,015.63 | 1,187,250 |
| 2025-09-23 | 38,450.00 | 38,950.00 | 38,200.00 | 38,600.00 | 30,156.25 | 958,372 |
| 2025-09-22 | 39,300.00 | 39,400.00 | 37,750.00 | 38,200.00 | 29,843.75 | 1,881,736 |
| 2025-09-19 | 39,400.00 | 39,750.00 | 39,150.00 | 39,350.00 | 30,742.19 | 685,544 |
| 2025-09-18 | 39,050.00 | 39,600.00 | 38,600.00 | 39,200.00 | 30,625.00 | 1,307,104 |
| 2025-09-17 | 39,600.00 | 39,800.00 | 38,700.00 | 38,700.00 | 30,234.38 | 1,540,452 |
| 2025-09-16 | 41,150.00 | 41,150.00 | 39,500.00 | 39,600.00 | 30,937.50 | 2,252,347 |
| 2025-09-15 | 40,000.00 | 40,750.00 | 40,000.00 | 40,200.00 | 31,406.25 | 2,116,804 |
| 2025-09-12 | 40,000.00 | 40,150.00 | 39,650.00 | 39,850.00 | 31,132.81 | 1,778,213 |
| 2025-09-11 | 39,300.00 | 40,000.00 | 37,600.00 | 39,900.00 | 31,171.88 | 3,179,656 |
| 2025-09-10 | 39,550.00 | 39,750.00 | 38,750.00 | 39,400.00 | 30,781.25 | 1,560,541 |
| 2025-09-09 | 38,800.00 | 39,450.00 | 38,200.00 | 39,450.00 | 30,820.31 | 2,874,655 |
| 2025-09-08 | 40,950.00 | 41,150.00 | 38,650.00 | 38,650.00 | 30,195.31 | 6,986,935 |
| 2025-09-05 | 45,500.00 | 45,500.00 | 41,200.00 | 41,200.00 | 32,187.50 | 6,509,852 |
| 2025-09-04 | 42,350.00 | 44,100.00 | 42,300.00 | 44,050.00 | 34,414.06 | 5,167,469 |
| 2025-09-03 | 43,000.00 | 43,200.00 | 41,750.00 | 42,200.00 | 32,968.75 | 2,995,163 |
| 2025-08-29 | 42,500.00 | 43,500.00 | 42,050.00 | 42,600.00 | 33,281.25 | 6,855,666 |
| 2025-08-28 | 40,600.00 | 41,500.00 | 40,400.00 | 41,400.00 | 32,343.75 | 3,223,948 |
| 2025-08-27 | 40,800.00 | 41,700.00 | 40,500.00 | 40,600.00 | 31,718.75 | 3,575,347 |
| 2025-08-26 | 37,550.00 | 40,350.00 | 37,350.00 | 40,350.00 | 31,523.44 | 4,647,080 |
| 2025-08-25 | 39,900.00 | 40,400.00 | 37,750.00 | 37,750.00 | 29,492.19 | 4,604,200 |
| 2025-08-22 | 40,850.00 | 41,500.00 | 38,750.00 | 39,150.00 | 30,585.94 | 6,043,639 |
| 2025-08-21 | 41,500.00 | 43,200.00 | 41,500.00 | 41,600.00 | 32,500.00 | 4,523,336 |
| 2025-08-20 | 42,850.00 | 42,900.00 | 39,750.00 | 41,500.00 | 32,421.88 | 5,106,378 |
| 2025-08-19 | 42,000.00 | 43,550.00 | 41,700.00 | 42,700.00 | 33,359.38 | 5,955,406 |
| 2025-08-18 | 43,200.00 | 43,200.00 | 41,750.00 | 41,900.00 | 32,734.38 | 6,103,269 |
| 2025-08-15 | 45,350.00 | 45,500.00 | 41,800.00 | 43,150.00 | 33,710.94 | 7,555,299 |
| 2025-08-14 | 45,500.00 | 46,850.00 | 44,000.00 | 44,750.00 | 34,960.94 | 4,681,051 |
| 2025-08-13 | 42,900.00 | 44,850.00 | 41,500.00 | 44,850.00 | 35,039.06 | 10,653,656 |
| 2025-08-12 | 40,900.00 | 41,950.00 | 40,300.00 | 41,950.00 | 32,773.44 | 7,358,789 |
| 2025-08-11 | 39,900.00 | 41,000.00 | 39,600.00 | 40,500.00 | 31,640.63 | 5,184,532 |
| 2025-08-08 | 41,150.00 | 42,050.00 | 39,650.00 | 39,900.00 | 31,171.88 | 5,871,654 |
| 2025-08-07 | 41,700.00 | 41,700.00 | 40,150.00 | 40,950.00 | 31,992.19 | 3,549,463 |
| 2025-08-06 | 40,900.00 | 41,300.00 | 40,050.00 | 41,000.00 | 32,031.25 | 3,734,184 |
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.