VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 34,100.01 | 34,800.02 | 34,100.01 | 34,500.02 | 18,848.35 | 946,316 |
| 2025-02-11 | 34,500.02 | 34,700.02 | 34,100.01 | 34,350.02 | 18,766.40 | 674,136 |
| 2025-02-10 | 34,150.01 | 34,900.02 | 33,950.01 | 34,350.02 | 18,766.40 | 1,266,270 |
| 2025-02-07 | 34,500.02 | 34,650.02 | 34,350.02 | 34,450.02 | 18,821.03 | 639,908 |
| 2025-02-06 | 34,700.02 | 35,200.02 | 34,450.02 | 34,650.02 | 18,930.30 | 1,158,094 |
| 2025-02-05 | 34,700.02 | 34,700.02 | 34,250.02 | 34,450.02 | 18,821.03 | 796,407 |
| 2025-02-04 | 33,450.01 | 34,400.02 | 33,300.01 | 34,300.02 | 18,739.08 | 1,208,430 |
| 2025-02-03 | 33,500.01 | 33,650.01 | 33,200.01 | 33,400.01 | 18,247.39 | 522,762 |
| 2025-01-24 | 33,450.01 | 33,750.01 | 33,450.01 | 33,600.01 | 18,356.65 | 645,948 |
| 2025-01-23 | 33,150.01 | 34,200.01 | 33,150.01 | 33,700.01 | 18,411.28 | 791,831 |
| 2025-01-22 | 33,500.01 | 33,500.01 | 33,050.01 | 33,050.01 | 18,056.17 | 661,872 |
| 2025-01-21 | 33,600.01 | 33,950.01 | 33,350.01 | 33,450.01 | 18,274.70 | 560,834 |
| 2025-01-20 | 34,050.01 | 34,050.01 | 33,500.01 | 33,500.01 | 18,302.02 | 401,407 |
| 2025-01-17 | 33,900.01 | 34,000.01 | 33,600.01 | 33,750.01 | 18,438.60 | 442,224 |
| 2025-01-16 | 33,650.01 | 34,850.02 | 33,600.01 | 33,900.01 | 18,520.55 | 1,167,978 |
| 2025-01-15 | 33,500.01 | 33,550.01 | 33,100.01 | 33,400.01 | 18,247.39 | 582,067 |
| 2025-01-14 | 33,350.01 | 33,350.01 | 33,000.01 | 33,000.01 | 18,028.85 | 273,645 |
| 2025-01-13 | 32,550.01 | 33,500.01 | 32,200.01 | 33,350.01 | 18,220.07 | 1,310,749 |
| 2025-01-10 | 33,100.01 | 33,450.01 | 32,550.01 | 32,550.01 | 17,783.01 | 966,268 |
| 2025-01-09 | 33,400.01 | 33,650.01 | 33,150.01 | 33,150.01 | 18,110.80 | 430,510 |
| 2025-01-08 | 33,000.01 | 33,650.01 | 33,000.01 | 33,400.01 | 18,247.39 | 844,363 |
| 2025-01-07 | 33,600.01 | 34,000.01 | 32,900.01 | 33,050.01 | 18,056.17 | 1,163,951 |
| 2025-01-06 | 34,150.01 | 34,550.02 | 32,500.01 | 33,500.01 | 18,302.02 | 992,625 |
| 2025-01-03 | 35,500.02 | 35,500.02 | 34,500.02 | 34,500.02 | 18,848.35 | 1,297,021 |
| 2025-01-02 | 35,600.02 | 35,650.02 | 35,200.02 | 35,350.02 | 19,312.73 | 474,989 |
| 2024-12-31 | 35,650.02 | 35,750.02 | 35,350.02 | 35,500.02 | 19,394.68 | 368,276 |
| 2024-12-30 | 35,750.02 | 36,150.02 | 35,650.02 | 35,650.02 | 19,476.63 | 850,770 |
| 2024-12-27 | 35,850.02 | 35,950.02 | 35,550.02 | 35,700.02 | 19,503.94 | 692,440 |
| 2024-12-26 | 35,850.02 | 36,000.02 | 35,750.02 | 35,800.02 | 19,558.58 | 353,633 |
| 2024-12-25 | 35,500.02 | 36,450.02 | 35,300.02 | 35,850.02 | 19,585.89 | 1,511,178 |
| 2024-12-24 | 35,550.02 | 35,550.02 | 35,050.02 | 35,200.02 | 19,230.78 | 783,411 |
| 2024-12-23 | 35,300.02 | 35,650.02 | 35,300.02 | 35,400.02 | 19,340.04 | 448,631 |
| 2024-12-20 | 35,700.02 | 35,700.02 | 35,400.02 | 35,400.02 | 19,340.04 | 633,318 |
| 2024-12-19 | 35,550.02 | 35,800.02 | 35,450.02 | 35,550.02 | 19,421.99 | 1,331,249 |
| 2024-12-18 | 35,900.02 | 36,200.02 | 35,800.02 | 36,050.02 | 19,695.16 | 809,769 |
| 2024-12-17 | 36,250.02 | 36,350.02 | 36,000.02 | 36,000.02 | 19,667.84 | 634,965 |
| 2024-12-16 | 36,000.02 | 36,200.02 | 35,850.02 | 36,150.02 | 19,749.79 | 574,196 |
| 2024-12-13 | 36,100.02 | 36,200.02 | 35,850.02 | 36,000.02 | 19,667.84 | 943,754 |
| 2024-12-12 | 36,500.02 | 36,600.02 | 36,050.02 | 36,100.02 | 19,722.47 | 1,063,096 |
| 2024-12-11 | 36,300.02 | 36,550.02 | 36,050.02 | 36,350.02 | 19,859.06 | 1,654,681 |
| 2024-12-10 | 36,100.02 | 36,400.02 | 35,950.02 | 36,050.02 | 19,695.16 | 1,329,785 |
| 2024-12-09 | 36,300.02 | 36,700.02 | 36,100.02 | 36,300.02 | 19,831.74 | 1,323,196 |
| 2024-12-06 | 36,600.02 | 36,750.02 | 35,950.02 | 36,200.02 | 19,777.11 | 1,787,385 |
| 2024-12-05 | 34,000.01 | 36,350.02 | 33,200.01 | 36,350.02 | 19,859.06 | 4,231,517 |
| 2024-12-04 | 34,750.02 | 34,750.02 | 33,900.01 | 34,000.01 | 18,575.18 | 2,283,057 |
| 2024-12-03 | 35,450.02 | 35,450.02 | 34,800.02 | 34,800.02 | 19,012.25 | 882,619 |
| 2024-12-02 | 35,200.02 | 35,550.02 | 35,050.02 | 35,150.02 | 19,203.46 | 766,937 |
| 2024-11-29 | 34,850.02 | 35,500.02 | 34,850.02 | 35,100.02 | 19,176.14 | 858,274 |
| 2024-11-28 | 35,750.02 | 35,750.02 | 35,050.02 | 35,250.02 | 19,258.09 | 949,611 |
| 2024-11-27 | 35,400.02 | 35,400.02 | 35,050.02 | 35,200.02 | 19,230.78 | 570,718 |
| 2024-11-26 | 34,950.02 | 35,750.02 | 34,950.02 | 35,300.02 | 19,285.41 | 1,585,126 |
| 2024-11-25 | 34,950.02 | 35,150.02 | 34,450.02 | 34,850.02 | 19,039.56 | 920,325 |
| 2024-11-22 | 35,200.02 | 35,300.02 | 34,600.02 | 34,800.02 | 19,012.25 | 1,067,489 |
| 2024-11-21 | 35,300.02 | 35,300.02 | 34,650.02 | 35,150.02 | 19,203.46 | 633,501 |
| 2024-11-20 | 34,050.01 | 36,000.02 | 34,050.01 | 34,950.02 | 19,094.20 | 2,164,813 |
| 2024-11-19 | 35,500.02 | 35,500.02 | 34,450.02 | 34,450.02 | 18,821.03 | 1,166,330 |
| 2024-11-18 | 34,050.01 | 35,700.02 | 34,000.01 | 35,400.02 | 19,340.04 | 1,856,025 |
| 2024-11-15 | 35,100.02 | 35,450.02 | 34,050.01 | 34,050.01 | 18,602.50 | 3,146,456 |
| 2024-11-14 | 36,800.02 | 36,950.02 | 34,300.02 | 35,700.02 | 19,503.94 | 2,041,444 |
| 2024-11-13 | 37,200.02 | 37,350.02 | 36,550.02 | 36,800.02 | 20,104.90 | 1,668,775 |
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.