Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 25,700.00 | 25,700.00 | 24,950.00 | 25,000.00 | 19,457.77 | 12,825,427 |
| 2023-08-28 | 24,350.00 | 25,500.00 | 24,100.00 | 25,500.00 | 19,846.93 | 45,634,782 |
| 2023-08-25 | 23,600.00 | 24,250.00 | 23,600.00 | 24,000.00 | 18,679.46 | 42,524,619 |
| 2023-08-24 | 23,700.00 | 23,700.00 | 23,400.00 | 23,600.00 | 18,368.14 | 10,832,477 |
| 2023-08-23 | 23,900.00 | 23,900.00 | 23,300.00 | 23,550.00 | 18,329.22 | 17,527,249 |
| 2023-08-22 | 23,150.00 | 23,900.00 | 22,400.00 | 23,550.00 | 18,329.22 | 18,160,859 |
| 2023-08-21 | 23,000.00 | 23,400.00 | 22,500.00 | 23,000.00 | 17,901.15 | 20,692,764 |
| 2023-08-18 | 24,500.00 | 24,600.00 | 23,000.00 | 23,000.00 | 17,901.15 | 37,777,975 |
| 2023-08-17 | 25,100.00 | 25,100.00 | 24,700.00 | 24,700.00 | 19,224.28 | 7,314,620 |
| 2023-08-16 | 24,550.00 | 25,400.00 | 24,350.00 | 25,100.00 | 19,535.61 | 20,002,361 |
| 2023-08-15 | 25,000.00 | 25,150.00 | 24,600.00 | 24,700.00 | 19,224.28 | 20,271,245 |
| 2023-08-14 | 24,400.00 | 25,100.00 | 24,150.00 | 25,000.00 | 19,457.77 | 35,601,835 |
| 2023-08-11 | 24,300.00 | 24,400.00 | 24,000.00 | 24,250.00 | 18,874.04 | 17,515,469 |
| 2023-08-10 | 24,200.00 | 24,900.00 | 24,100.00 | 24,250.00 | 18,874.04 | 22,230,347 |
| 2023-08-09 | 24,000.00 | 24,650.00 | 23,750.00 | 24,200.00 | 18,835.13 | 33,026,953 |
| 2023-08-08 | 23,850.00 | 24,500.00 | 23,750.00 | 24,100.00 | 18,757.29 | 28,064,315 |
| 2023-08-07 | 23,800.00 | 24,300.00 | 23,300.00 | 23,950.00 | 18,640.55 | 22,064,817 |
| 2023-08-04 | 22,700.00 | 23,900.00 | 22,600.00 | 23,800.00 | 18,523.80 | 19,032,558 |
| 2023-08-03 | 22,950.00 | 23,200.00 | 22,500.00 | 22,500.00 | 17,512.00 | 17,581,326 |
| 2023-08-02 | 21,450.00 | 22,950.00 | 21,300.00 | 22,950.00 | 17,862.24 | 24,175,759 |
| 2023-08-01 | 21,200.00 | 21,800.00 | 21,050.00 | 21,450.00 | 16,694.77 | 23,099,393 |
| 2023-07-31 | 20,550.00 | 21,250.00 | 20,500.00 | 21,050.00 | 16,383.45 | 54,816,409 |
| 2023-07-28 | 20,100.00 | 20,500.00 | 20,050.00 | 20,450.00 | 15,916.46 | 24,281,943 |
| 2023-07-27 | 20,250.00 | 20,300.00 | 19,950.00 | 20,100.00 | 15,644.05 | 13,262,363 |
| 2023-07-26 | 20,400.00 | 20,400.00 | 20,050.00 | 20,150.00 | 15,682.97 | 9,286,675 |
| 2023-07-25 | 20,150.00 | 20,600.00 | 20,150.00 | 20,300.00 | 15,799.71 | 9,954,591 |
| 2023-07-24 | 20,350.00 | 20,350.00 | 20,050.00 | 20,100.00 | 15,644.05 | 14,812,949 |
| 2023-07-21 | 20,050.00 | 20,200.00 | 19,900.00 | 20,100.00 | 15,644.05 | 11,024,265 |
| 2023-07-20 | 20,400.00 | 20,500.00 | 19,800.00 | 19,800.00 | 15,410.56 | 26,630,254 |
| 2023-07-19 | 20,800.00 | 20,900.00 | 20,400.00 | 20,450.00 | 15,916.46 | 36,991,780 |
| 2023-07-18 | 21,100.00 | 21,250.00 | 20,700.00 | 20,750.00 | 16,149.95 | 15,591,721 |
| 2023-07-17 | 20,600.00 | 21,100.00 | 20,450.00 | 21,000.00 | 16,344.53 | 9,604,093 |
| 2023-07-14 | 20,350.00 | 20,700.00 | 20,100.00 | 20,300.00 | 15,799.71 | 40,289,439 |
| 2023-07-13 | 20,350.00 | 20,450.00 | 20,200.00 | 20,250.00 | 15,760.80 | 10,827,047 |
| 2023-07-12 | 20,450.00 | 20,500.00 | 20,300.00 | 20,350.00 | 15,838.63 | 8,497,424 |
| 2023-07-11 | 20,450.00 | 20,550.00 | 20,300.00 | 20,350.00 | 15,838.63 | 18,993,670 |
| 2023-07-10 | 20,300.00 | 20,400.00 | 20,200.00 | 20,350.00 | 15,838.63 | 19,900,773 |
| 2023-07-07 | 19,850.00 | 20,300.00 | 19,600.00 | 20,250.00 | 15,760.80 | 48,850,625 |
| 2023-07-06 | 20,350.00 | 20,350.00 | 19,950.00 | 19,950.00 | 15,527.30 | 10,043,730 |
| 2023-07-05 | 20,500.00 | 20,600.00 | 20,200.00 | 20,200.00 | 15,721.88 | 4,892,449 |
| 2023-07-04 | 20,550.00 | 20,600.00 | 20,300.00 | 20,300.00 | 15,799.71 | 17,581,326 |
| 2023-07-03 | 21,050.00 | 21,150.00 | 20,550.00 | 20,600.00 | 16,033.21 | 29,479,588 |
| 2023-06-30 | 21,200.00 | 21,250.00 | 20,800.00 | 21,250.00 | 16,539.11 | 15,310,035 |
| 2023-06-29 | 20,950.00 | 21,650.00 | 20,900.00 | 21,000.00 | 16,344.53 | 18,982,307 |
| 2023-06-28 | 20,750.00 | 21,000.00 | 20,650.00 | 20,800.00 | 16,188.87 | 19,046,826 |
| 2023-06-27 | 21,000.00 | 21,100.00 | 20,650.00 | 20,750.00 | 16,149.95 | 5,114,287 |
| 2023-06-26 | 21,000.00 | 21,300.00 | 20,400.00 | 21,100.00 | 16,422.36 | 20,984,917 |
| 2023-06-23 | 21,300.00 | 21,500.00 | 21,000.00 | 21,100.00 | 16,422.36 | 16,279,333 |
| 2023-06-22 | 21,100.00 | 21,250.00 | 20,950.00 | 21,100.00 | 16,422.36 | 25,187,733 |
| 2023-06-21 | 20,850.00 | 20,850.00 | 20,650.00 | 20,850.00 | 16,227.78 | 18,558,578 |
| 2023-06-20 | 20,550.00 | 20,750.00 | 20,450.00 | 20,750.00 | 16,149.95 | 14,336,659 |
| 2023-06-19 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 15,955.37 | 7,359,569 |
| 2023-06-16 | 21,000.00 | 21,200.00 | 20,700.00 | 20,800.00 | 16,188.87 | 21,912,296 |
| 2023-06-15 | 21,050.00 | 21,250.00 | 20,750.00 | 20,750.00 | 16,149.95 | 21,320,429 |
| 2023-06-14 | 21,500.00 | 21,650.00 | 21,050.00 | 21,100.00 | 16,422.36 | 12,630,419 |
| 2023-06-13 | 21,700.00 | 21,900.00 | 21,350.00 | 21,500.00 | 16,733.69 | 26,603,864 |
| 2023-06-12 | 21,150.00 | 21,950.00 | 21,000.00 | 21,350.00 | 16,616.94 | 26,699,444 |
| 2023-06-09 | 20,850.00 | 20,950.00 | 20,100.00 | 20,700.00 | 16,111.04 | 18,032,327 |
| 2023-06-08 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 16,188.87 | 24,233,839 |
| 2023-06-07 | 21,000.00 | 21,450.00 | 20,800.00 | 21,450.00 | 16,694.77 | 18,278,281 |
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.