Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 19,200.00 | 19,550.00 | 18,400.00 | 18,400.00 | 16,898.69 | 28,905,193 |
| 2023-11-22 | 18,550.00 | 19,200.00 | 18,550.00 | 19,100.00 | 17,541.57 | 23,152,553 |
| 2023-11-21 | 18,550.00 | 19,050.00 | 18,500.00 | 18,550.00 | 17,036.45 | 12,033,327 |
| 2023-11-20 | 18,150.00 | 18,550.00 | 18,050.00 | 18,400.00 | 16,898.69 | 26,953,482 |
| 2023-11-17 | 19,200.00 | 19,450.00 | 18,550.00 | 18,600.00 | 17,082.37 | 36,202,806 |
| 2023-11-16 | 19,350.00 | 19,350.00 | 18,850.00 | 19,100.00 | 17,541.57 | 41,226,737 |
| 2023-11-15 | 19,500.00 | 19,700.00 | 18,950.00 | 19,200.00 | 17,633.41 | 26,138,238 |
| 2023-11-14 | 17,950.00 | 19,000.00 | 17,800.00 | 19,000.00 | 17,449.73 | 35,693,595 |
| 2023-11-13 | 17,850.00 | 17,900.00 | 17,500.00 | 17,800.00 | 16,347.64 | 8,302,601 |
| 2023-11-10 | 18,000.00 | 18,300.00 | 17,750.00 | 17,750.00 | 16,301.72 | 13,335,239 |
| 2023-11-09 | 18,400.00 | 18,400.00 | 18,100.00 | 18,150.00 | 16,669.09 | 12,584,484 |
| 2023-11-08 | 17,550.00 | 18,200.00 | 17,350.00 | 18,200.00 | 16,715.01 | 15,945,675 |
| 2023-11-07 | 17,850.00 | 18,000.00 | 17,550.00 | 17,700.00 | 16,255.80 | 5,122,518 |
| 2023-11-06 | 17,850.00 | 18,200.00 | 17,700.00 | 18,000.00 | 16,531.32 | 43,633,421 |
| 2023-11-03 | 17,700.00 | 17,800.00 | 17,500.00 | 17,800.00 | 16,347.64 | 4,703,283 |
| 2023-11-02 | 17,400.00 | 17,700.00 | 17,200.00 | 17,600.00 | 16,163.96 | 4,059,045 |
| 2023-11-01 | 16,800.00 | 17,150.00 | 16,600.00 | 17,150.00 | 15,750.68 | 6,042,525 |
| 2023-10-31 | 17,250.00 | 17,450.00 | 16,850.00 | 16,850.00 | 15,475.16 | 8,248,309 |
| 2023-10-30 | 17,700.00 | 17,750.00 | 17,300.00 | 17,300.00 | 15,888.44 | 4,066,385 |
| 2023-10-27 | 17,400.00 | 17,800.00 | 17,000.00 | 17,800.00 | 16,347.64 | 6,851,251 |
| 2023-10-26 | 17,800.00 | 17,800.00 | 17,000.00 | 17,200.00 | 15,796.60 | 21,043,477 |
| 2023-10-25 | 18,300.00 | 18,600.00 | 18,100.00 | 18,100.00 | 16,623.17 | 16,423,751 |
| 2023-10-24 | 17,800.00 | 18,450.00 | 17,600.00 | 18,300.00 | 16,806.85 | 34,645,958 |
| 2023-10-23 | 17,700.00 | 17,850.00 | 17,600.00 | 17,750.00 | 16,301.72 | 9,704,472 |
| 2023-10-20 | 17,200.00 | 17,700.00 | 17,050.00 | 17,700.00 | 16,255.80 | 22,254,717 |
| 2023-10-19 | 17,000.00 | 17,300.00 | 16,900.00 | 17,100.00 | 15,704.76 | 3,773,997 |
| 2023-10-18 | 17,250.00 | 17,450.00 | 16,850.00 | 16,950.00 | 15,567.00 | 11,507,101 |
| 2023-10-17 | 17,350.00 | 17,700.00 | 17,200.00 | 17,200.00 | 15,796.60 | 7,518,997 |
| 2023-10-16 | 17,500.00 | 17,600.00 | 17,200.00 | 17,250.00 | 15,842.52 | 9,979,141 |
| 2023-10-13 | 17,400.00 | 17,550.00 | 17,300.00 | 17,450.00 | 16,026.20 | 3,367,896 |
| 2023-10-12 | 17,750.00 | 17,800.00 | 17,450.00 | 17,450.00 | 16,026.20 | 9,337,997 |
| 2023-10-11 | 17,550.00 | 17,800.00 | 17,450.00 | 17,650.00 | 16,209.88 | 7,759,533 |
| 2023-10-10 | 17,500.00 | 17,700.00 | 17,350.00 | 17,600.00 | 16,163.96 | 6,754,054 |
| 2023-10-09 | 17,050.00 | 17,400.00 | 17,000.00 | 17,300.00 | 15,888.44 | 10,259,481 |
| 2023-10-06 | 16,650.00 | 17,100.00 | 16,500.00 | 17,050.00 | 15,658.84 | 16,314,611 |
| 2023-10-05 | 17,100.00 | 17,100.00 | 16,600.00 | 16,650.00 | 15,291.48 | 13,483,980 |
| 2023-10-04 | 16,500.00 | 17,150.00 | 16,500.00 | 16,950.00 | 15,567.00 | 5,117,703 |
| 2023-10-03 | 17,450.00 | 17,600.00 | 16,750.00 | 16,750.00 | 15,383.32 | 6,594,624 |
| 2023-10-02 | 18,000.00 | 18,000.00 | 17,550.00 | 17,700.00 | 16,255.80 | 12,844,387 |
| 2023-09-29 | 17,650.00 | 18,050.00 | 17,600.00 | 17,950.00 | 16,485.40 | 10,969,105 |
| 2023-09-28 | 18,350.00 | 18,350.00 | 17,200.00 | 17,450.00 | 16,026.20 | 11,120,403 |
| 2023-09-27 | 17,700.00 | 18,150.00 | 17,100.00 | 18,150.00 | 16,669.09 | 9,849,029 |
| 2023-09-26 | 17,950.00 | 18,350.00 | 17,500.00 | 17,500.00 | 16,072.12 | 12,571,537 |
| 2023-09-25 | 19,500.00 | 19,600.00 | 18,250.00 | 18,250.00 | 16,760.93 | 11,239,922 |
| 2023-09-22 | 19,850.00 | 19,850.00 | 18,750.00 | 19,600.00 | 18,000.78 | 16,187,602 |
| 2023-09-21 | 23,500.00 | 23,600.00 | 22,900.00 | 23,000.00 | 17,901.15 | 23,584,105 |
| 2023-09-20 | 23,300.00 | 23,500.00 | 22,950.00 | 23,500.00 | 18,290.31 | 7,813,726 |
| 2023-09-19 | 23,950.00 | 24,000.00 | 22,750.00 | 23,000.00 | 17,901.15 | 19,798,073 |
| 2023-09-18 | 25,400.00 | 25,500.00 | 23,700.00 | 23,750.00 | 18,484.89 | 22,431,579 |
| 2023-09-15 | 25,600.00 | 25,700.00 | 25,350.00 | 25,400.00 | 19,769.10 | 10,557,230 |
| 2023-09-14 | 25,500.00 | 25,850.00 | 25,250.00 | 25,400.00 | 19,769.10 | 9,159,532 |
| 2023-09-13 | 25,500.00 | 26,000.00 | 25,300.00 | 25,400.00 | 19,769.10 | 14,043,900 |
| 2023-09-12 | 25,100.00 | 25,400.00 | 24,850.00 | 25,400.00 | 19,769.10 | 20,757,649 |
| 2023-09-11 | 25,650.00 | 25,750.00 | 25,000.00 | 25,000.00 | 19,457.77 | 11,349,764 |
| 2023-09-08 | 25,600.00 | 26,350.00 | 25,500.00 | 25,500.00 | 19,846.93 | 11,546,224 |
| 2023-09-07 | 25,600.00 | 25,900.00 | 25,500.00 | 25,550.00 | 19,885.85 | 7,191,138 |
| 2023-09-06 | 25,700.00 | 25,750.00 | 25,200.00 | 25,550.00 | 19,885.85 | 9,513,943 |
| 2023-09-05 | 26,000.00 | 26,400.00 | 25,450.00 | 25,550.00 | 19,885.85 | 28,448,903 |
| 2023-08-31 | 25,450.00 | 26,000.00 | 25,300.00 | 26,000.00 | 20,236.09 | 22,882,857 |
| 2023-08-30 | 25,150.00 | 25,550.00 | 24,950.00 | 25,300.00 | 19,691.27 | 16,740,434 |
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.