Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 18,450.00 | 18,500.00 | 18,150.00 | 18,300.00 | 16,806.85 | 1,760,899 |
| 2024-08-14 | 18,800.00 | 18,800.00 | 18,400.00 | 18,450.00 | 16,944.61 | 3,434,914 |
| 2024-08-13 | 18,800.00 | 18,900.00 | 18,550.00 | 18,750.00 | 17,220.13 | 12,158,731 |
| 2024-08-12 | 18,400.00 | 18,950.00 | 18,350.00 | 18,850.00 | 17,311.97 | 5,637,830 |
| 2024-08-09 | 18,300.00 | 18,450.00 | 18,300.00 | 18,350.00 | 16,852.77 | 13,859,496 |
| 2024-08-08 | 18,300.00 | 18,550.00 | 18,150.00 | 18,350.00 | 16,852.77 | 57,947,840 |
| 2024-08-07 | 18,400.00 | 18,400.00 | 18,100.00 | 18,400.00 | 16,898.69 | 55,531,395 |
| 2024-08-06 | 18,050.00 | 18,400.00 | 17,850.00 | 18,400.00 | 16,898.69 | 3,303,231 |
| 2024-08-05 | 18,000.00 | 18,800.00 | 17,750.00 | 18,100.00 | 16,623.17 | 27,484,555 |
| 2024-08-02 | 17,950.00 | 18,050.00 | 17,750.00 | 18,050.00 | 16,577.25 | 2,929,446 |
| 2024-08-01 | 18,250.00 | 18,300.00 | 17,850.00 | 18,000.00 | 16,531.32 | 5,399,648 |
| 2024-07-31 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 16,715.01 | 4,567,937 |
| 2024-07-30 | 18,250.00 | 18,400.00 | 18,200.00 | 18,250.00 | 16,760.93 | 6,163,842 |
| 2024-07-29 | 18,550.00 | 18,550.00 | 18,250.00 | 18,250.00 | 16,760.93 | 2,239,189 |
| 2024-07-26 | 18,300.00 | 18,500.00 | 18,200.00 | 18,450.00 | 16,944.61 | 4,786,431 |
| 2024-07-25 | 18,300.00 | 18,350.00 | 18,150.00 | 18,300.00 | 16,806.85 | 1,405,659 |
| 2024-07-24 | 17,950.00 | 18,300.00 | 17,850.00 | 18,300.00 | 16,806.85 | 4,065,786 |
| 2024-07-23 | 18,500.00 | 18,500.00 | 17,900.00 | 17,950.00 | 16,485.40 | 6,962,276 |
| 2024-07-22 | 18,600.00 | 18,700.00 | 18,250.00 | 18,350.00 | 16,852.77 | 11,684,614 |
| 2024-07-19 | 18,750.00 | 18,850.00 | 18,550.00 | 18,600.00 | 17,082.37 | 9,727,798 |
| 2024-07-18 | 18,600.00 | 18,850.00 | 18,500.00 | 18,750.00 | 17,220.13 | 12,125,561 |
| 2024-07-17 | 18,900.00 | 19,050.00 | 18,550.00 | 18,550.00 | 17,036.45 | 6,402,773 |
| 2024-07-16 | 19,000.00 | 19,000.00 | 18,750.00 | 18,750.00 | 17,220.13 | 9,281,394 |
| 2024-07-15 | 19,050.00 | 19,050.00 | 18,850.00 | 18,950.00 | 17,403.81 | 12,151,241 |
| 2024-07-12 | 18,600.00 | 19,200.00 | 18,600.00 | 18,950.00 | 17,403.81 | 27,621,269 |
| 2024-07-11 | 19,150.00 | 19,300.00 | 19,050.00 | 19,150.00 | 17,587.49 | 23,522,667 |
| 2024-07-10 | 19,100.00 | 19,400.00 | 19,100.00 | 19,100.00 | 17,541.57 | 24,562,598 |
| 2024-07-09 | 18,950.00 | 19,050.00 | 18,850.00 | 18,900.00 | 17,357.89 | 10,910,255 |
| 2024-07-08 | 19,050.00 | 19,150.00 | 18,800.00 | 18,800.00 | 17,266.05 | 16,427,132 |
| 2024-07-05 | 19,400.00 | 19,400.00 | 19,050.00 | 19,050.00 | 17,495.65 | 26,795,153 |
| 2024-07-04 | 19,200.00 | 19,350.00 | 19,050.00 | 19,050.00 | 17,495.65 | 39,156,245 |
| 2024-07-03 | 19,000.00 | 19,400.00 | 18,950.00 | 19,200.00 | 17,633.41 | 15,028,182 |
| 2024-07-02 | 18,550.00 | 18,900.00 | 18,400.00 | 18,900.00 | 17,357.89 | 23,237,640 |
| 2024-07-01 | 18,500.00 | 18,600.00 | 18,300.00 | 18,500.00 | 16,990.53 | 11,065,298 |
| 2024-06-28 | 18,450.00 | 18,900.00 | 18,200.00 | 18,900.00 | 17,357.89 | 42,833,291 |
| 2024-06-27 | 18,300.00 | 18,450.00 | 18,200.00 | 18,350.00 | 16,852.77 | 18,751,215 |
| 2024-06-26 | 18,250.00 | 18,350.00 | 18,100.00 | 18,250.00 | 16,760.93 | 40,698,842 |
| 2024-06-25 | 18,200.00 | 18,350.00 | 18,100.00 | 18,300.00 | 16,806.85 | 114,892,321 |
| 2024-06-24 | 18,550.00 | 18,700.00 | 18,050.00 | 18,200.00 | 16,715.01 | 29,322,857 |
| 2024-06-21 | 18,550.00 | 18,850.00 | 18,500.00 | 18,550.00 | 17,036.45 | 6,009,655 |
| 2024-06-20 | 18,750.00 | 18,900.00 | 18,450.00 | 18,550.00 | 17,036.45 | 5,284,623 |
| 2024-06-19 | 18,600.00 | 18,900.00 | 18,400.00 | 18,750.00 | 17,220.13 | 95,710,540 |
| 2024-06-18 | 18,850.00 | 19,100.00 | 18,500.00 | 18,500.00 | 16,990.53 | 8,706,911 |
| 2024-06-17 | 18,650.00 | 18,900.00 | 18,400.00 | 18,700.00 | 17,174.21 | 7,704,856 |
| 2024-06-14 | 19,200.00 | 19,450.00 | 18,500.00 | 18,500.00 | 16,990.53 | 10,719,260 |
| 2024-06-13 | 19,250.00 | 19,350.00 | 19,050.00 | 19,100.00 | 17,541.57 | 5,447,477 |
| 2024-06-12 | 19,000.00 | 19,300.00 | 18,800.00 | 19,200.00 | 17,633.41 | 44,061,104 |
| 2024-06-11 | 19,500.00 | 19,700.00 | 18,900.00 | 18,950.00 | 17,403.81 | 16,555,147 |
| 2024-06-10 | 19,750.00 | 19,900.00 | 19,400.00 | 19,550.00 | 17,954.86 | 12,596,147 |
| 2024-06-07 | 19,700.00 | 19,900.00 | 19,550.00 | 19,800.00 | 18,184.46 | 18,483,822 |
| 2024-06-06 | 19,550.00 | 19,850.00 | 19,350.00 | 19,500.00 | 17,908.94 | 12,083,296 |
| 2024-06-05 | 19,500.00 | 19,950.00 | 19,500.00 | 19,500.00 | 17,908.94 | 23,260,891 |
| 2024-06-04 | 19,750.00 | 19,900.00 | 19,500.00 | 19,500.00 | 17,908.94 | 44,781,035 |
| 2024-06-03 | 20,100.00 | 20,100.00 | 19,650.00 | 19,800.00 | 18,184.46 | 24,352,987 |
| 2024-05-31 | 19,800.00 | 20,450.00 | 19,650.00 | 19,950.00 | 18,322.22 | 32,052,598 |
| 2024-05-30 | 19,400.00 | 19,750.00 | 19,300.00 | 19,700.00 | 18,092.62 | 18,825,453 |
| 2024-05-29 | 18,750.00 | 19,700.00 | 18,600.00 | 19,650.00 | 18,046.70 | 37,319,886 |
| 2024-05-28 | 18,900.00 | 18,950.00 | 18,550.00 | 18,750.00 | 17,220.13 | 15,176,345 |
| 2024-05-27 | 18,000.00 | 18,850.00 | 17,900.00 | 18,800.00 | 17,266.05 | 24,954,112 |
| 2024-05-24 | 18,450.00 | 18,550.00 | 17,850.00 | 17,900.00 | 16,439.48 | 37,732,016 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-19 | 321.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.