VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 33,750.01 | 34,500.02 | 33,350.01 | 33,400.01 | 18,247.39 | 2,561,032 |
| 2025-05-12 | 33,200.01 | 33,200.01 | 32,700.01 | 33,150.01 | 18,110.80 | 1,515,823 |
| 2025-05-09 | 33,300.01 | 33,600.01 | 32,950.01 | 33,050.01 | 18,056.17 | 1,801,248 |
| 2025-05-08 | 33,100.01 | 33,350.01 | 32,400.01 | 33,150.01 | 18,110.80 | 2,009,196 |
| 2025-05-07 | 32,800.01 | 32,800.01 | 32,200.01 | 32,400.01 | 17,701.06 | 1,200,125 |
| 2025-05-06 | 32,600.01 | 33,500.01 | 32,500.01 | 32,800.01 | 17,919.59 | 2,576,598 |
| 2025-05-05 | 32,750.01 | 32,750.01 | 32,150.01 | 32,500.01 | 17,755.69 | 906,231 |
| 2025-04-29 | 32,000.01 | 32,300.01 | 31,900.01 | 32,200.01 | 17,591.79 | 705,802 |
| 2025-04-28 | 31,950.01 | 32,450.01 | 29,700.01 | 32,100.01 | 17,537.16 | 1,281,462 |
| 2025-04-25 | 32,500.01 | 32,500.01 | 31,850.01 | 31,900.01 | 17,427.89 | 2,028,814 |
| 2025-04-24 | 32,100.01 | 32,950.01 | 31,900.01 | 32,300.01 | 17,646.42 | 1,821,979 |
| 2025-04-23 | 32,150.01 | 32,150.01 | 31,350.01 | 31,850.01 | 17,400.58 | 1,459,194 |
| 2025-04-22 | 32,250.01 | 32,850.01 | 30,050.01 | 31,000.01 | 16,936.20 | 4,926,702 |
| 2025-04-21 | 33,600.01 | 33,800.01 | 32,000.01 | 32,300.01 | 17,646.42 | 2,080,981 |
| 2025-04-18 | 33,500.01 | 34,500.02 | 33,300.01 | 33,400.01 | 18,247.39 | 3,053,838 |
| 2025-04-17 | 31,300.01 | 33,200.01 | 31,300.01 | 33,000.01 | 18,028.85 | 1,563,344 |
| 2025-04-16 | 33,300.01 | 33,500.01 | 32,300.01 | 32,300.01 | 17,646.42 | 1,926,495 |
| 2025-04-15 | 34,100.01 | 34,300.02 | 33,150.01 | 33,200.01 | 18,138.12 | 2,443,949 |
| 2025-04-14 | 34,000.01 | 34,900.02 | 33,400.01 | 34,350.02 | 18,766.40 | 2,927,724 |
| 2025-04-11 | 34,200.01 | 34,400.02 | 32,000.01 | 34,000.01 | 18,575.18 | 5,283,264 |
| 2025-04-10 | 32,600.01 | 32,600.01 | 32,600.01 | 32,600.01 | 17,810.32 | 186,152 |
| 2025-04-09 | 30,500.01 | 32,150.01 | 30,500.01 | 30,500.01 | 16,663.03 | 5,504,926 |
| 2025-04-08 | 32,750.01 | 34,000.01 | 32,750.01 | 32,750.01 | 17,892.27 | 2,783,671 |
| 2025-04-04 | 34,150.01 | 35,550.02 | 34,150.01 | 35,200.02 | 19,230.78 | 6,279,551 |
| 2025-04-03 | 36,900.02 | 38,300.02 | 36,700.02 | 36,700.02 | 20,050.27 | 4,584,967 |
| 2025-04-02 | 39,350.02 | 39,850.02 | 39,250.02 | 39,450.02 | 21,552.68 | 1,982,505 |
| 2025-04-01 | 39,400.02 | 39,500.02 | 38,800.02 | 39,350.02 | 21,498.04 | 1,277,619 |
| 2025-03-31 | 38,700.02 | 39,550.02 | 38,500.02 | 39,100.02 | 21,361.46 | 2,454,199 |
| 2025-03-28 | 38,650.02 | 39,550.02 | 38,500.02 | 39,000.02 | 21,306.83 | 2,018,015 |
| 2025-03-27 | 38,750.02 | 39,300.02 | 38,700.02 | 38,700.02 | 21,142.93 | 2,002,640 |
| 2025-03-26 | 39,700.02 | 39,950.02 | 38,900.02 | 39,150.02 | 21,388.78 | 2,373,296 |
| 2025-03-25 | 40,650.02 | 40,700.02 | 39,750.02 | 40,000.02 | 21,853.16 | 2,335,223 |
| 2025-03-24 | 40,400.02 | 40,500.02 | 39,450.02 | 40,500.02 | 22,126.32 | 3,429,436 |
| 2025-03-21 | 40,700.02 | 40,900.02 | 40,200.02 | 40,500.02 | 22,126.32 | 1,169,808 |
| 2025-03-20 | 39,650.02 | 41,700.02 | 39,650.02 | 40,550.02 | 22,153.64 | 5,143,422 |
| 2025-03-19 | 38,900.02 | 39,850.02 | 38,900.02 | 39,600.02 | 21,634.62 | 2,785,135 |
| 2025-03-18 | 39,600.02 | 39,850.02 | 39,050.02 | 39,050.02 | 21,334.14 | 2,027,899 |
| 2025-03-17 | 38,950.02 | 39,600.02 | 38,550.02 | 39,350.02 | 21,498.04 | 2,103,312 |
| 2025-03-14 | 39,200.02 | 39,450.02 | 38,650.02 | 38,950.02 | 21,279.51 | 1,910,571 |
| 2025-03-13 | 39,500.02 | 40,100.02 | 39,100.02 | 39,200.02 | 21,416.09 | 3,082,758 |
| 2025-03-12 | 39,750.02 | 39,900.02 | 39,350.02 | 39,700.02 | 21,689.26 | 2,626,074 |
| 2025-03-11 | 38,550.02 | 39,700.02 | 38,550.02 | 39,700.02 | 21,689.26 | 3,243,467 |
| 2025-03-10 | 39,500.02 | 39,900.02 | 38,800.02 | 39,200.02 | 21,416.09 | 2,595,872 |
| 2025-03-07 | 39,750.02 | 39,900.02 | 39,050.02 | 39,050.02 | 21,334.14 | 1,932,352 |
| 2025-03-06 | 38,900.02 | 39,800.02 | 38,450.02 | 39,600.02 | 21,634.62 | 4,213,762 |
| 2025-03-05 | 38,900.02 | 39,550.02 | 38,350.02 | 38,400.02 | 20,979.03 | 2,263,472 |
| 2025-03-04 | 39,200.02 | 39,800.02 | 37,800.02 | 39,000.02 | 21,306.83 | 2,902,281 |
| 2025-03-03 | 38,500.02 | 39,800.02 | 38,150.02 | 39,100.02 | 21,361.46 | 3,557,564 |
| 2025-02-28 | 38,900.02 | 39,300.02 | 38,400.02 | 38,500.02 | 21,033.66 | 4,427,187 |
| 2025-02-27 | 38,100.02 | 38,800.02 | 38,000.02 | 38,700.02 | 21,142.93 | 3,757,077 |
| 2025-02-26 | 37,450.02 | 38,900.02 | 37,150.02 | 38,100.02 | 20,815.13 | 5,011,633 |
| 2025-02-25 | 37,000.02 | 37,500.02 | 36,650.02 | 37,250.02 | 20,350.75 | 4,621,575 |
| 2025-02-24 | 35,100.02 | 36,800.02 | 35,100.02 | 36,750.02 | 20,077.59 | 3,426,507 |
| 2025-02-21 | 35,450.02 | 35,550.02 | 35,100.02 | 35,150.02 | 19,203.46 | 997,751 |
| 2025-02-20 | 36,000.02 | 36,100.02 | 35,450.02 | 35,450.02 | 19,367.36 | 1,892,267 |
| 2025-02-19 | 35,500.02 | 35,600.02 | 35,250.02 | 35,500.02 | 19,394.68 | 1,097,873 |
| 2025-02-18 | 35,300.02 | 35,700.02 | 35,100.02 | 35,250.02 | 19,258.09 | 1,217,948 |
| 2025-02-17 | 34,850.02 | 35,650.02 | 34,500.02 | 35,350.02 | 19,312.73 | 2,246,449 |
| 2025-02-14 | 34,750.02 | 35,300.02 | 34,500.02 | 34,550.02 | 18,875.66 | 1,793,425 |
| 2025-02-13 | 34,500.02 | 34,550.02 | 34,200.01 | 34,350.02 | 18,766.40 | 702,507 |
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.