Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 18,700.00 | 19,100.00 | 18,350.00 | 18,350.00 | 16,852.77 | 52,304,597 |
| 2024-02-22 | 18,800.00 | 18,900.00 | 18,650.00 | 18,700.00 | 17,174.21 | 11,315,999 |
| 2024-02-21 | 18,750.00 | 18,950.00 | 18,600.00 | 18,800.00 | 17,266.05 | 17,111,547 |
| 2024-02-20 | 18,900.00 | 18,950.00 | 18,600.00 | 18,650.00 | 17,128.29 | 28,909,047 |
| 2024-02-19 | 18,950.00 | 18,950.00 | 18,600.00 | 18,800.00 | 17,266.05 | 15,182,123 |
| 2024-02-16 | 19,100.00 | 19,150.00 | 18,750.00 | 18,850.00 | 17,311.97 | 21,686,225 |
| 2024-02-15 | 18,850.00 | 19,250.00 | 18,700.00 | 19,000.00 | 17,449.73 | 21,458,957 |
| 2024-02-07 | 18,750.00 | 18,800.00 | 18,550.00 | 18,700.00 | 17,174.21 | 12,516,218 |
| 2024-02-06 | 18,900.00 | 18,950.00 | 18,650.00 | 18,700.00 | 17,174.21 | 16,154,646 |
| 2024-02-05 | 18,500.00 | 18,900.00 | 18,450.00 | 18,800.00 | 17,266.05 | 47,256,763 |
| 2024-02-02 | 18,650.00 | 18,700.00 | 18,450.00 | 18,450.00 | 16,944.61 | 70,758,456 |
| 2024-02-01 | 18,750.00 | 18,800.00 | 18,600.00 | 18,600.00 | 17,082.37 | 46,538,793 |
| 2024-01-31 | 19,350.00 | 19,400.00 | 18,750.00 | 18,750.00 | 17,220.13 | 35,001,198 |
| 2024-01-30 | 19,200.00 | 19,450.00 | 19,100.00 | 19,350.00 | 17,771.17 | 8,339,580 |
| 2024-01-29 | 19,500.00 | 19,550.00 | 19,200.00 | 19,200.00 | 17,633.41 | 44,802,718 |
| 2024-01-26 | 19,700.00 | 19,700.00 | 19,400.00 | 19,500.00 | 17,908.94 | 26,113,028 |
| 2024-01-25 | 19,700.00 | 19,700.00 | 19,450.00 | 19,700.00 | 18,092.62 | 22,043,712 |
| 2024-01-24 | 19,700.00 | 19,850.00 | 19,500.00 | 19,600.00 | 18,000.78 | 39,306,742 |
| 2024-01-23 | 20,000.00 | 20,100.00 | 19,550.00 | 19,650.00 | 18,046.70 | 13,787,592 |
| 2024-01-22 | 20,000.00 | 20,200.00 | 19,750.00 | 19,950.00 | 18,322.22 | 36,515,464 |
| 2024-01-19 | 19,500.00 | 19,850.00 | 19,400.00 | 19,850.00 | 18,230.38 | 24,164,987 |
| 2024-01-18 | 19,300.00 | 19,600.00 | 19,300.00 | 19,400.00 | 17,817.09 | 10,657,414 |
| 2024-01-17 | 19,600.00 | 19,650.00 | 19,250.00 | 19,300.00 | 17,725.25 | 26,647,922 |
| 2024-01-16 | 19,250.00 | 19,550.00 | 19,100.00 | 19,500.00 | 17,908.94 | 15,702,999 |
| 2024-01-15 | 19,800.00 | 19,950.00 | 19,250.00 | 19,250.00 | 17,679.33 | 16,085,096 |
| 2024-01-12 | 19,500.00 | 20,000.00 | 19,400.00 | 19,750.00 | 18,138.54 | 41,849,731 |
| 2024-01-11 | 19,350.00 | 20,300.00 | 19,350.00 | 19,900.00 | 18,276.30 | 33,164,801 |
| 2024-01-10 | 18,750.00 | 19,200.00 | 18,600.00 | 19,100.00 | 17,541.57 | 26,757,597 |
| 2024-01-09 | 18,950.00 | 18,950.00 | 18,600.00 | 18,650.00 | 17,128.29 | 30,380,072 |
| 2024-01-08 | 19,100.00 | 19,150.00 | 18,750.00 | 18,850.00 | 17,311.97 | 30,899,567 |
| 2024-01-05 | 19,000.00 | 19,300.00 | 18,850.00 | 18,900.00 | 17,357.89 | 17,064,574 |
| 2024-01-04 | 18,950.00 | 19,350.00 | 18,800.00 | 18,900.00 | 17,357.89 | 24,313,397 |
| 2024-01-03 | 18,450.00 | 18,800.00 | 18,400.00 | 18,800.00 | 17,266.05 | 11,972,016 |
| 2024-01-02 | 18,500.00 | 18,800.00 | 18,400.00 | 18,450.00 | 16,944.61 | 10,592,144 |
| 2023-12-29 | 18,400.00 | 18,600.00 | 18,350.00 | 18,350.00 | 16,852.77 | 21,262,313 |
| 2023-12-28 | 18,350.00 | 18,400.00 | 18,200.00 | 18,350.00 | 16,852.77 | 7,111,541 |
| 2023-12-27 | 18,350.00 | 18,450.00 | 18,200.00 | 18,250.00 | 16,760.93 | 42,576,219 |
| 2023-12-26 | 18,350.00 | 18,400.00 | 18,100.00 | 18,250.00 | 16,760.93 | 35,881,058 |
| 2023-12-25 | 18,400.00 | 18,550.00 | 18,250.00 | 18,250.00 | 16,760.93 | 27,031,732 |
| 2023-12-22 | 18,300.00 | 18,500.00 | 18,250.00 | 18,300.00 | 16,806.85 | 32,084,807 |
| 2023-12-21 | 18,300.00 | 18,450.00 | 18,150.00 | 18,300.00 | 16,806.85 | 23,115,210 |
| 2023-12-20 | 18,300.00 | 18,550.00 | 18,300.00 | 18,450.00 | 16,944.61 | 11,411,464 |
| 2023-12-19 | 18,000.00 | 18,300.00 | 17,900.00 | 18,300.00 | 16,806.85 | 30,101,100 |
| 2023-12-18 | 18,250.00 | 18,350.00 | 17,900.00 | 17,900.00 | 16,439.48 | 20,847,291 |
| 2023-12-15 | 18,500.00 | 18,650.00 | 18,250.00 | 18,250.00 | 16,760.93 | 17,109,942 |
| 2023-12-14 | 19,200.00 | 19,200.00 | 18,450.00 | 18,500.00 | 16,990.53 | 25,789,140 |
| 2023-12-13 | 19,300.00 | 19,650.00 | 19,000.00 | 19,000.00 | 17,449.73 | 28,795,562 |
| 2023-12-12 | 19,050.00 | 19,150.00 | 18,800.00 | 19,000.00 | 17,449.73 | 23,815,868 |
| 2023-12-11 | 19,200.00 | 19,250.00 | 18,800.00 | 19,000.00 | 17,449.73 | 19,145,617 |
| 2023-12-08 | 19,150.00 | 19,350.00 | 18,900.00 | 19,100.00 | 17,541.57 | 11,949,332 |
| 2023-12-07 | 19,000.00 | 19,350.00 | 18,700.00 | 19,050.00 | 17,495.65 | 29,008,663 |
| 2023-12-06 | 18,600.00 | 18,950.00 | 18,500.00 | 18,900.00 | 17,357.89 | 13,288,865 |
| 2023-12-05 | 18,800.00 | 18,900.00 | 18,500.00 | 18,550.00 | 17,036.45 | 11,171,014 |
| 2023-12-04 | 18,500.00 | 18,950.00 | 18,250.00 | 18,700.00 | 17,174.21 | 25,334,177 |
| 2023-12-01 | 18,500.00 | 18,500.00 | 18,000.00 | 18,300.00 | 16,806.85 | 5,980,658 |
| 2023-11-30 | 18,150.00 | 18,900.00 | 18,100.00 | 18,200.00 | 16,715.01 | 16,153,576 |
| 2023-11-29 | 18,150.00 | 18,250.00 | 18,050.00 | 18,100.00 | 16,623.17 | 14,777,128 |
| 2023-11-28 | 18,300.00 | 18,350.00 | 17,850.00 | 18,150.00 | 16,669.09 | 31,709,996 |
| 2023-11-27 | 18,650.00 | 18,700.00 | 18,300.00 | 18,300.00 | 16,806.85 | 32,903,892 |
| 2023-11-24 | 18,700.00 | 18,700.00 | 17,950.00 | 18,700.00 | 17,174.21 | 22,350,695 |
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.