VietinBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 37,500.02 | 37,800.02 | 37,200.02 | 37,200.02 | 20,323.44 | 1,266,636 |
| 2024-11-11 | 37,200.02 | 37,700.02 | 37,100.02 | 37,200.02 | 20,323.44 | 1,856,025 |
| 2024-11-08 | 38,000.02 | 38,400.02 | 37,600.02 | 37,750.02 | 20,623.92 | 1,345,709 |
| 2024-11-07 | 38,500.02 | 38,500.02 | 37,850.02 | 37,850.02 | 20,678.55 | 1,062,181 |
| 2024-11-06 | 37,600.02 | 38,150.02 | 37,500.02 | 38,150.02 | 20,842.45 | 1,832,962 |
| 2024-11-05 | 37,700.02 | 37,800.02 | 37,300.02 | 37,350.02 | 20,405.38 | 569,437 |
| 2024-11-04 | 37,200.02 | 38,050.02 | 36,500.02 | 37,600.02 | 20,541.97 | 1,945,348 |
| 2024-11-01 | 37,500.02 | 37,600.02 | 36,950.02 | 37,200.02 | 20,323.44 | 1,175,482 |
| 2024-10-31 | 37,200.02 | 37,600.02 | 37,200.02 | 37,600.02 | 20,541.97 | 851,136 |
| 2024-10-30 | 37,400.02 | 37,500.02 | 37,000.02 | 37,200.02 | 20,323.44 | 1,011,662 |
| 2024-10-29 | 37,600.02 | 37,850.02 | 37,200.02 | 37,450.02 | 20,460.02 | 1,054,493 |
| 2024-10-28 | 37,100.02 | 37,600.02 | 37,100.02 | 37,400.02 | 20,432.70 | 902,204 |
| 2024-10-25 | 37,000.02 | 37,100.02 | 36,800.02 | 36,850.02 | 20,132.22 | 1,723,321 |
| 2024-10-24 | 37,800.02 | 38,000.02 | 36,850.02 | 36,850.02 | 20,132.22 | 2,308,866 |
| 2024-10-23 | 37,350.02 | 38,100.02 | 37,150.02 | 37,950.02 | 20,733.18 | 1,533,508 |
| 2024-10-22 | 38,400.02 | 38,400.02 | 36,800.02 | 37,450.02 | 20,460.02 | 3,942,863 |
| 2024-10-21 | 39,550.02 | 39,750.02 | 38,400.02 | 38,400.02 | 20,979.03 | 2,163,898 |
| 2024-10-18 | 40,050.02 | 40,300.02 | 39,800.02 | 39,800.02 | 21,743.89 | 1,647,908 |
| 2024-10-17 | 39,800.02 | 40,200.02 | 38,900.02 | 40,000.02 | 21,853.16 | 2,754,751 |
| 2024-10-16 | 40,150.02 | 40,150.02 | 39,500.02 | 39,800.02 | 21,743.89 | 1,662,186 |
| 2024-10-15 | 40,850.02 | 40,850.02 | 40,100.02 | 40,150.02 | 21,935.11 | 1,852,181 |
| 2024-10-14 | 40,450.02 | 41,000.02 | 40,300.02 | 40,600.02 | 22,180.95 | 2,783,854 |
| 2024-10-11 | 40,000.02 | 40,300.02 | 39,900.02 | 40,300.02 | 22,017.06 | 1,013,492 |
| 2024-10-10 | 40,600.02 | 40,600.02 | 39,950.02 | 40,000.02 | 21,853.16 | 1,467,614 |
| 2024-10-09 | 39,950.02 | 40,500.02 | 39,800.02 | 40,200.02 | 21,962.42 | 1,489,213 |
| 2024-10-08 | 40,950.02 | 41,000.02 | 39,800.02 | 39,850.02 | 21,771.21 | 2,810,761 |
| 2024-10-07 | 40,150.02 | 40,600.02 | 39,800.02 | 40,600.02 | 22,180.95 | 1,562,246 |
| 2024-10-04 | 40,050.02 | 40,450.02 | 39,900.02 | 39,900.02 | 21,798.52 | 1,649,007 |
| 2024-10-03 | 41,000.02 | 41,050.02 | 39,850.02 | 40,050.02 | 21,880.47 | 3,650,914 |
| 2024-10-02 | 40,700.02 | 41,000.02 | 40,500.02 | 40,700.02 | 22,235.59 | 2,730,223 |
| 2024-10-01 | 41,000.02 | 42,000.02 | 40,750.02 | 40,800.02 | 22,290.22 | 4,582,954 |
| 2024-09-30 | 40,250.02 | 41,150.02 | 39,950.02 | 40,700.02 | 22,235.59 | 2,329,366 |
| 2024-09-27 | 40,150.02 | 40,400.02 | 40,000.02 | 40,300.02 | 22,017.06 | 2,612,712 |
| 2024-09-26 | 40,700.02 | 40,700.02 | 40,000.02 | 40,100.02 | 21,907.79 | 3,725,412 |
| 2024-09-25 | 40,650.02 | 41,550.02 | 40,500.02 | 40,550.02 | 22,153.64 | 4,772,400 |
| 2024-09-24 | 40,000.02 | 40,400.02 | 39,700.02 | 40,350.02 | 22,044.37 | 2,529,795 |
| 2024-09-23 | 39,500.02 | 40,100.02 | 39,250.02 | 39,750.02 | 21,716.57 | 2,365,974 |
| 2024-09-20 | 40,450.02 | 40,450.02 | 39,500.02 | 39,500.02 | 21,579.99 | 2,206,729 |
| 2024-09-19 | 39,950.02 | 40,100.02 | 39,550.02 | 39,700.02 | 21,689.26 | 2,299,164 |
| 2024-09-18 | 39,550.02 | 40,600.02 | 39,400.02 | 39,800.02 | 21,743.89 | 4,214,311 |
| 2024-09-17 | 38,000.02 | 39,450.02 | 37,950.02 | 39,450.02 | 21,552.68 | 3,035,351 |
| 2024-09-16 | 38,200.02 | 38,800.02 | 38,000.02 | 38,050.02 | 20,787.82 | 1,877,440 |
| 2024-09-13 | 38,100.02 | 39,000.02 | 38,100.02 | 38,400.02 | 20,979.03 | 2,070,548 |
| 2024-09-12 | 38,500.02 | 38,800.02 | 38,050.02 | 38,050.02 | 20,787.82 | 978,348 |
| 2024-09-11 | 37,650.02 | 38,800.02 | 37,350.02 | 38,200.02 | 20,869.76 | 2,415,029 |
| 2024-09-10 | 38,950.02 | 39,000.02 | 37,800.02 | 37,900.02 | 20,705.87 | 3,392,462 |
| 2024-09-09 | 39,100.02 | 39,300.02 | 38,200.02 | 38,750.02 | 21,170.25 | 1,549,433 |
| 2024-09-06 | 39,000.02 | 39,500.02 | 38,500.02 | 39,300.02 | 21,470.73 | 1,693,119 |
| 2024-09-05 | 39,400.02 | 40,150.02 | 38,950.02 | 39,200.02 | 21,416.09 | 3,580,810 |
| 2024-09-04 | 38,400.02 | 39,250.02 | 38,150.02 | 39,200.02 | 21,416.09 | 1,981,590 |
| 2024-08-30 | 38,750.02 | 39,450.02 | 38,700.02 | 39,000.02 | 21,306.83 | 1,839,734 |
| 2024-08-29 | 38,900.02 | 39,200.02 | 38,600.02 | 38,750.02 | 21,170.25 | 1,143,450 |
| 2024-08-28 | 39,500.02 | 39,500.02 | 38,050.02 | 38,850.02 | 21,224.88 | 3,166,225 |
| 2024-08-27 | 39,200.02 | 39,500.02 | 38,900.02 | 39,200.02 | 21,416.09 | 2,602,096 |
| 2024-08-26 | 40,300.02 | 40,300.02 | 39,100.02 | 39,150.02 | 21,388.78 | 2,861,280 |
| 2024-08-23 | 39,050.02 | 40,000.02 | 38,850.02 | 39,550.02 | 21,607.31 | 3,460,187 |
| 2024-08-22 | 39,200.02 | 39,800.02 | 38,850.02 | 39,050.02 | 21,334.14 | 2,364,510 |
| 2024-08-21 | 39,100.02 | 39,300.02 | 38,500.02 | 39,100.02 | 21,361.46 | 3,126,688 |
| 2024-08-20 | 38,200.02 | 40,350.02 | 37,700.02 | 39,050.02 | 21,334.14 | 5,154,038 |
| 2024-08-19 | 38,500.02 | 38,800.02 | 38,100.02 | 38,200.02 | 20,869.76 | 3,146,456 |
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.