VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 40,950.00 | 42,000.00 | 38,000.00 | 40,500.00 | 31,640.63 | 9,483,973 |
| 2025-08-04 | 38,500.00 | 40,700.00 | 38,000.00 | 40,650.00 | 31,757.81 | 4,200,553 |
| 2025-08-01 | 40,700.00 | 42,100.00 | 39,000.00 | 39,300.00 | 30,703.13 | 5,922,822 |
| 2025-07-31 | 40,600.00 | 41,200.00 | 39,150.00 | 40,800.00 | 31,875.00 | 4,297,737 |
| 2025-07-30 | 39,550.00 | 41,000.00 | 37,050.00 | 40,500.00 | 31,640.63 | 8,364,077 |
| 2025-07-29 | 43,350.00 | 43,350.00 | 39,550.00 | 39,550.00 | 30,898.44 | 11,194,090 |
| 2025-07-28 | 41,900.00 | 43,500.00 | 41,500.00 | 42,500.00 | 33,203.13 | 5,492,402 |
| 2025-07-25 | 37,500.00 | 40,800.00 | 37,500.00 | 40,700.00 | 31,796.88 | 10,074,534 |
| 2025-07-24 | 38,350.00 | 38,350.00 | 37,000.00 | 38,150.00 | 29,804.69 | 4,656,876 |
| 2025-07-23 | 35,950.00 | 36,800.00 | 35,800.00 | 36,800.00 | 28,750.00 | 8,472,755 |
| 2025-07-22 | 32,000.00 | 34,400.00 | 31,700.00 | 34,400.00 | 26,875.00 | 4,910,546 |
| 2025-07-21 | 33,000.00 | 33,000.00 | 31,650.00 | 32,150.00 | 25,117.19 | 6,292,076 |
| 2025-07-18 | 31,000.00 | 31,700.00 | 30,400.00 | 30,850.00 | 24,101.56 | 3,560,371 |
| 2025-07-17 | 30,700.00 | 30,950.00 | 30,000.00 | 30,850.00 | 24,101.56 | 3,980,485 |
| 2025-07-16 | 29,700.00 | 30,500.00 | 29,400.00 | 30,500.00 | 23,828.13 | 3,277,865 |
| 2025-07-15 | 29,800.00 | 30,950.00 | 29,700.00 | 29,700.00 | 23,203.13 | 5,256,033 |
| 2025-07-14 | 29,600.00 | 30,950.00 | 29,150.00 | 29,950.00 | 23,398.44 | 3,522,656 |
| 2025-07-11 | 29,550.00 | 30,500.00 | 29,100.00 | 29,600.00 | 23,125.00 | 4,747,736 |
| 2025-07-10 | 29,850.00 | 29,900.00 | 29,200.00 | 29,500.00 | 23,046.88 | 2,109,092 |
| 2025-07-09 | 28,900.00 | 30,300.00 | 28,700.00 | 29,700.00 | 23,203.13 | 6,072,270 |
| 2025-07-08 | 28,100.00 | 28,700.00 | 28,000.00 | 28,350.00 | 22,148.44 | 3,477,210 |
| 2025-07-07 | 28,300.00 | 28,400.00 | 27,650.00 | 27,900.00 | 21,796.88 | 3,283,273 |
| 2025-07-04 | 28,400.00 | 28,450.00 | 27,700.00 | 27,950.00 | 21,835.94 | 2,366,669 |
| 2025-07-03 | 28,200.00 | 28,850.00 | 27,000.00 | 28,000.00 | 21,875.00 | 4,238,860 |
| 2025-07-02 | 26,400.00 | 28,200.00 | 26,400.00 | 28,200.00 | 22,031.25 | 6,699,171 |
| 2025-07-01 | 27,000.00 | 27,050.00 | 26,350.00 | 26,400.00 | 20,625.00 | 2,037,604 |
| 2025-06-30 | 27,000.00 | 27,500.00 | 26,800.00 | 26,800.00 | 20,937.50 | 2,230,793 |
| 2025-06-27 | 26,900.00 | 27,050.00 | 26,550.00 | 26,650.00 | 20,820.31 | 1,930,797 |
| 2025-06-26 | 26,650.00 | 26,700.00 | 26,250.00 | 26,700.00 | 20,859.38 | 1,036,724 |
| 2025-06-25 | 26,800.00 | 27,100.00 | 26,550.00 | 26,600.00 | 20,781.25 | 2,886,428 |
| 2025-06-24 | 26,450.00 | 27,200.00 | 26,150.00 | 26,750.00 | 20,898.44 | 4,092,380 |
| 2025-06-23 | 26,000.00 | 26,000.00 | 25,650.00 | 25,900.00 | 20,234.38 | 1,083,109 |
| 2025-06-20 | 26,550.00 | 26,750.00 | 26,200.00 | 26,200.00 | 20,468.75 | 1,640,483 |
| 2025-06-19 | 26,500.00 | 26,600.00 | 26,000.00 | 26,300.00 | 20,546.88 | 1,233,411 |
| 2025-06-18 | 26,600.00 | 27,000.00 | 26,300.00 | 26,450.00 | 20,664.06 | 2,276,673 |
| 2025-06-17 | 26,850.00 | 26,900.00 | 26,100.00 | 26,600.00 | 20,781.25 | 1,827,903 |
| 2025-06-16 | 25,400.00 | 26,500.00 | 25,400.00 | 26,500.00 | 20,703.13 | 1,986,798 |
| 2025-06-13 | 25,600.00 | 25,750.00 | 25,100.00 | 25,400.00 | 19,843.75 | 2,942,280 |
| 2025-06-12 | 25,700.00 | 26,100.00 | 25,700.00 | 25,950.00 | 20,273.44 | 1,283,180 |
| 2025-06-11 | 25,750.00 | 26,150.00 | 25,600.00 | 25,700.00 | 20,078.13 | 1,065,819 |
| 2025-06-10 | 26,000.00 | 26,200.00 | 25,700.00 | 25,750.00 | 20,117.19 | 1,014,115 |
| 2025-06-09 | 25,750.00 | 26,150.00 | 25,500.00 | 25,800.00 | 20,156.25 | 1,289,294 |
| 2025-06-06 | 26,700.00 | 26,700.00 | 25,600.00 | 25,750.00 | 20,117.19 | 2,813,773 |
| 2025-06-05 | 27,200.00 | 27,200.00 | 26,500.00 | 26,550.00 | 20,742.19 | 3,712,500 |
| 2025-06-04 | 38,200.02 | 38,200.02 | 37,350.02 | 37,500.02 | 20,487.33 | 5,707,368 |
| 2025-06-03 | 38,700.02 | 39,000.02 | 37,950.02 | 38,050.02 | 20,787.82 | 8,263,301 |
| 2025-06-02 | 37,000.02 | 38,300.02 | 36,700.02 | 38,200.02 | 20,869.76 | 5,339,159 |
| 2025-05-30 | 35,300.02 | 37,400.02 | 35,150.02 | 36,550.02 | 19,968.32 | 7,948,714 |
| 2025-05-29 | 35,500.02 | 35,750.02 | 35,000.02 | 35,100.02 | 19,176.14 | 2,518,047 |
| 2025-05-28 | 36,000.02 | 36,000.02 | 35,000.02 | 35,150.02 | 19,203.46 | 3,214,853 |
| 2025-05-27 | 35,000.02 | 35,300.02 | 34,600.02 | 35,200.02 | 19,230.78 | 3,277,950 |
| 2025-05-26 | 34,000.01 | 34,950.02 | 33,050.01 | 34,750.02 | 18,984.93 | 3,090,960 |
| 2025-05-23 | 34,000.01 | 34,450.02 | 33,800.01 | 33,800.01 | 18,465.92 | 2,091,044 |
| 2025-05-22 | 34,050.01 | 35,000.02 | 33,600.01 | 34,000.01 | 18,575.18 | 4,559,885 |
| 2025-05-21 | 34,500.02 | 34,650.02 | 33,800.01 | 34,150.01 | 18,657.13 | 2,132,587 |
| 2025-05-20 | 34,300.02 | 34,800.02 | 34,000.01 | 34,450.02 | 18,821.03 | 1,651,544 |
| 2025-05-19 | 34,500.02 | 34,700.02 | 34,000.01 | 34,100.01 | 18,629.82 | 2,363,605 |
| 2025-05-16 | 34,650.02 | 35,350.02 | 34,550.02 | 34,800.02 | 19,012.25 | 5,286,892 |
| 2025-05-15 | 34,300.02 | 34,300.02 | 33,800.01 | 33,850.01 | 18,493.23 | 1,950,272 |
| 2025-05-14 | 33,250.01 | 34,000.01 | 33,250.01 | 33,850.01 | 18,493.23 | 2,743,038 |
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.