Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 18,300.00 | 18,500.00 | 18,150.00 | 18,500.00 | 16,990.53 | 10,337,270 |
| 2024-05-22 | 18,650.00 | 18,650.00 | 18,200.00 | 18,200.00 | 16,715.01 | 16,148,333 |
| 2024-05-21 | 18,550.00 | 18,900.00 | 18,450.00 | 18,450.00 | 16,944.61 | 30,475,953 |
| 2024-05-20 | 17,900.00 | 18,700.00 | 17,850.00 | 18,500.00 | 16,990.53 | 30,590,230 |
| 2024-05-17 | 17,900.00 | 17,900.00 | 17,700.00 | 17,750.00 | 16,301.72 | 9,587,414 |
| 2024-05-16 | 17,800.00 | 17,950.00 | 17,650.00 | 17,800.00 | 16,347.64 | 8,465,947 |
| 2024-05-15 | 17,650.00 | 17,850.00 | 17,600.00 | 17,650.00 | 16,209.88 | 20,972,000 |
| 2024-05-14 | 17,800.00 | 17,800.00 | 17,600.00 | 17,650.00 | 16,209.88 | 4,512,297 |
| 2024-05-13 | 17,800.00 | 17,800.00 | 17,600.00 | 17,700.00 | 16,255.80 | 8,206,686 |
| 2024-05-10 | 17,850.00 | 17,900.00 | 17,550.00 | 17,650.00 | 16,209.88 | 16,667,658 |
| 2024-05-09 | 18,100.00 | 18,100.00 | 17,750.00 | 17,800.00 | 16,347.64 | 9,903,064 |
| 2024-05-08 | 17,800.00 | 18,400.00 | 17,800.00 | 18,000.00 | 16,531.32 | 14,692,919 |
| 2024-05-07 | 17,950.00 | 18,150.00 | 17,750.00 | 17,750.00 | 16,301.72 | 18,612,393 |
| 2024-05-06 | 17,600.00 | 17,950.00 | 17,600.00 | 17,950.00 | 16,485.40 | 37,089,272 |
| 2024-05-03 | 17,800.00 | 17,800.00 | 17,600.00 | 17,600.00 | 16,163.96 | 8,457,173 |
| 2024-05-02 | 17,950.00 | 17,950.00 | 17,650.00 | 17,750.00 | 16,301.72 | 3,977,297 |
| 2024-04-26 | 17,900.00 | 18,100.00 | 17,700.00 | 17,950.00 | 16,485.40 | 22,309,713 |
| 2024-04-25 | 17,650.00 | 17,950.00 | 17,550.00 | 17,950.00 | 16,485.40 | 18,504,902 |
| 2024-04-24 | 17,450.00 | 18,000.00 | 17,300.00 | 17,650.00 | 16,209.88 | 11,536,954 |
| 2024-04-23 | 17,150.00 | 17,650.00 | 17,050.00 | 17,350.00 | 15,934.36 | 77,727,099 |
| 2024-04-22 | 16,700.00 | 17,250.00 | 16,600.00 | 17,200.00 | 15,796.60 | 23,563,465 |
| 2024-04-19 | 16,700.00 | 16,850.00 | 16,250.00 | 16,500.00 | 15,153.71 | 9,954,531 |
| 2024-04-17 | 17,200.00 | 17,200.00 | 16,800.00 | 16,850.00 | 15,475.16 | 22,239,628 |
| 2024-04-16 | 17,000.00 | 17,200.00 | 16,600.00 | 16,950.00 | 15,567.00 | 68,626,967 |
| 2024-04-15 | 18,000.00 | 18,250.00 | 17,000.00 | 17,000.00 | 15,612.92 | 26,534,899 |
| 2024-04-12 | 18,200.00 | 18,250.00 | 18,050.00 | 18,150.00 | 16,669.09 | 5,080,788 |
| 2024-04-11 | 17,900.00 | 18,250.00 | 17,750.00 | 18,150.00 | 16,669.09 | 12,076,769 |
| 2024-04-10 | 17,950.00 | 18,150.00 | 17,900.00 | 17,950.00 | 16,485.40 | 22,163,573 |
| 2024-04-09 | 17,850.00 | 18,000.00 | 17,700.00 | 17,950.00 | 16,485.40 | 7,261,341 |
| 2024-04-08 | 17,900.00 | 17,950.00 | 17,700.00 | 17,700.00 | 16,255.80 | 7,706,568 |
| 2024-04-05 | 17,850.00 | 17,950.00 | 17,750.00 | 17,800.00 | 16,347.64 | 11,295,134 |
| 2024-04-04 | 18,050.00 | 18,150.00 | 17,900.00 | 17,900.00 | 16,439.48 | 7,522,314 |
| 2024-04-03 | 18,200.00 | 18,250.00 | 18,050.00 | 18,050.00 | 16,577.25 | 8,828,035 |
| 2024-04-02 | 18,200.00 | 18,350.00 | 18,050.00 | 18,200.00 | 16,715.01 | 8,663,148 |
| 2024-04-01 | 18,350.00 | 18,500.00 | 18,150.00 | 18,200.00 | 16,715.01 | 21,005,310 |
| 2024-03-29 | 18,500.00 | 18,600.00 | 18,350.00 | 18,400.00 | 16,898.69 | 28,175,347 |
| 2024-03-28 | 18,750.00 | 18,750.00 | 18,450.00 | 18,500.00 | 16,990.53 | 39,676,721 |
| 2024-03-27 | 18,650.00 | 18,850.00 | 18,500.00 | 18,600.00 | 17,082.37 | 22,842,553 |
| 2024-03-26 | 18,300.00 | 18,750.00 | 18,300.00 | 18,650.00 | 17,128.29 | 27,636,067 |
| 2024-03-25 | 18,500.00 | 18,600.00 | 18,300.00 | 18,450.00 | 16,944.61 | 21,094,622 |
| 2024-03-22 | 18,300.00 | 18,700.00 | 18,200.00 | 18,400.00 | 16,898.69 | 31,104,760 |
| 2024-03-21 | 18,550.00 | 18,650.00 | 18,050.00 | 18,200.00 | 16,715.01 | 42,620,988 |
| 2024-03-20 | 18,600.00 | 18,700.00 | 18,300.00 | 18,500.00 | 16,990.53 | 20,514,606 |
| 2024-03-19 | 18,450.00 | 19,000.00 | 18,300.00 | 18,600.00 | 17,082.37 | 45,444,292 |
| 2024-03-18 | 17,900.00 | 18,400.00 | 17,700.00 | 18,400.00 | 16,898.69 | 32,788,438 |
| 2024-03-15 | 17,950.00 | 18,300.00 | 17,850.00 | 17,850.00 | 16,393.56 | 32,955,465 |
| 2024-03-14 | 18,200.00 | 18,200.00 | 17,900.00 | 17,950.00 | 16,485.40 | 15,806,789 |
| 2024-03-13 | 18,200.00 | 18,250.00 | 17,950.00 | 18,150.00 | 16,669.09 | 16,342,431 |
| 2024-03-12 | 18,000.00 | 18,200.00 | 18,000.00 | 18,150.00 | 16,669.09 | 9,882,413 |
| 2024-03-11 | 17,700.00 | 18,300.00 | 17,700.00 | 17,950.00 | 16,485.40 | 14,691,849 |
| 2024-03-08 | 18,200.00 | 18,250.00 | 17,700.00 | 17,700.00 | 16,255.80 | 23,317,547 |
| 2024-03-07 | 18,050.00 | 18,150.00 | 17,950.00 | 18,150.00 | 16,669.09 | 24,046,882 |
| 2024-03-06 | 18,200.00 | 18,400.00 | 18,050.00 | 18,050.00 | 16,577.25 | 12,589,513 |
| 2024-03-05 | 18,300.00 | 18,350.00 | 18,150.00 | 18,300.00 | 16,806.85 | 7,255,991 |
| 2024-03-04 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 16,806.85 | 13,658,978 |
| 2024-03-01 | 18,200.00 | 18,250.00 | 18,050.00 | 18,250.00 | 16,760.93 | 10,018,089 |
| 2024-02-29 | 18,400.00 | 18,450.00 | 18,050.00 | 18,100.00 | 16,623.17 | 11,831,097 |
| 2024-02-28 | 18,300.00 | 18,400.00 | 18,150.00 | 18,300.00 | 16,806.85 | 17,600,537 |
| 2024-02-27 | 18,200.00 | 18,300.00 | 17,950.00 | 18,200.00 | 16,715.01 | 28,021,973 |
| 2024-02-26 | 18,350.00 | 18,450.00 | 18,000.00 | 18,150.00 | 16,669.09 | 21,237,895 |
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.