Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 21,000.00 | 21,450.00 | 20,800.00 | 21,450.00 | 16,694.77 | 18,278,281 |
| 2023-06-06 | 20,700.00 | 21,100.00 | 20,450.00 | 20,950.00 | 16,305.61 | 21,509,576 |
| 2023-06-05 | 21,450.00 | 21,500.00 | 20,500.00 | 20,650.00 | 16,072.12 | 9,012,817 |
| 2023-06-02 | 21,200.00 | 21,700.00 | 20,950.00 | 21,200.00 | 16,500.19 | 24,632,694 |
| 2023-06-01 | 20,300.00 | 21,100.00 | 20,300.00 | 20,850.00 | 16,227.78 | 13,486,462 |
| 2023-05-31 | 20,450.00 | 20,600.00 | 20,100.00 | 20,300.00 | 15,799.71 | 14,822,545 |
| 2023-05-30 | 20,400.00 | 20,700.00 | 20,050.00 | 20,450.00 | 15,916.46 | 53,221,174 |
| 2023-05-29 | 19,800.00 | 20,500.00 | 19,550.00 | 20,250.00 | 15,760.80 | 53,049,603 |
| 2023-05-26 | 19,300.00 | 19,750.00 | 19,300.00 | 19,550.00 | 15,215.98 | 11,936,241 |
| 2023-05-25 | 19,500.00 | 19,600.00 | 19,200.00 | 19,350.00 | 15,060.32 | 5,852,656 |
| 2023-05-24 | 19,800.00 | 19,850.00 | 19,500.00 | 19,500.00 | 15,177.06 | 42,211,114 |
| 2023-05-23 | 19,650.00 | 20,050.00 | 19,500.00 | 19,650.00 | 15,293.81 | 11,575,012 |
| 2023-05-22 | 19,050.00 | 19,600.00 | 18,950.00 | 19,600.00 | 15,254.90 | 13,319,798 |
| 2023-05-19 | 19,150.00 | 19,150.00 | 18,900.00 | 19,050.00 | 14,826.82 | 24,032,579 |
| 2023-05-18 | 18,850.00 | 19,100.00 | 18,850.00 | 19,000.00 | 14,787.91 | 4,094,612 |
| 2023-05-17 | 19,200.00 | 19,350.00 | 18,850.00 | 18,850.00 | 14,671.16 | 15,383,341 |
| 2023-05-16 | 19,400.00 | 19,450.00 | 19,250.00 | 19,300.00 | 15,021.40 | 11,838,264 |
| 2023-05-15 | 19,550.00 | 19,800.00 | 19,350.00 | 19,400.00 | 15,099.23 | 6,442,038 |
| 2023-05-12 | 19,350.00 | 19,400.00 | 19,200.00 | 19,350.00 | 15,060.32 | 11,737,003 |
| 2023-05-11 | 19,650.00 | 19,700.00 | 19,300.00 | 19,350.00 | 15,060.32 | 1,979,125 |
| 2023-05-10 | 19,250.00 | 19,550.00 | 19,150.00 | 19,550.00 | 15,215.98 | 22,288,677 |
| 2023-05-09 | 18,950.00 | 19,400.00 | 18,950.00 | 19,100.00 | 14,865.74 | 12,633,197 |
| 2023-05-08 | 18,950.00 | 19,050.00 | 18,700.00 | 18,950.00 | 14,748.99 | 12,742,386 |
| 2023-05-05 | 18,850.00 | 19,000.00 | 18,650.00 | 18,850.00 | 14,671.16 | 14,626,084 |
| 2023-05-04 | 18,950.00 | 19,100.00 | 18,700.00 | 18,750.00 | 14,593.33 | 4,543,087 |
| 2023-04-28 | 19,250.00 | 19,350.00 | 18,900.00 | 18,900.00 | 14,710.08 | 10,389,178 |
| 2023-04-27 | 19,000.00 | 19,150.00 | 18,850.00 | 19,100.00 | 14,865.74 | 1,530,902 |
| 2023-04-26 | 18,600.00 | 18,950.00 | 18,600.00 | 18,900.00 | 14,710.08 | 14,376,645 |
| 2023-04-25 | 19,100.00 | 19,300.00 | 18,800.00 | 18,800.00 | 14,632.25 | 6,960,966 |
| 2023-04-24 | 19,250.00 | 19,400.00 | 18,900.00 | 19,100.00 | 14,865.74 | 19,543,053 |
| 2023-04-21 | 19,750.00 | 19,900.00 | 19,250.00 | 19,250.00 | 14,982.49 | 12,094,193 |
| 2023-04-20 | 19,900.00 | 19,950.00 | 19,750.00 | 19,750.00 | 15,371.64 | 5,768,567 |
| 2023-04-19 | 19,450.00 | 20,150.00 | 19,450.00 | 19,950.00 | 15,527.30 | 12,511,987 |
| 2023-04-18 | 19,750.00 | 19,800.00 | 19,300.00 | 19,500.00 | 15,177.06 | 19,093,794 |
| 2023-04-17 | 19,800.00 | 19,900.00 | 19,650.00 | 19,750.00 | 15,371.64 | 15,301,702 |
| 2023-04-14 | 19,700.00 | 20,500.00 | 19,600.00 | 19,750.00 | 15,371.64 | 11,503,043 |
| 2023-04-13 | 19,750.00 | 19,800.00 | 19,550.00 | 19,600.00 | 15,254.90 | 20,750,199 |
| 2023-04-12 | 19,300.00 | 20,000.00 | 19,250.00 | 19,550.00 | 15,215.98 | 10,386,779 |
| 2023-04-11 | 19,150.00 | 19,250.00 | 19,000.00 | 19,250.00 | 14,982.49 | 16,186,595 |
| 2023-04-10 | 19,150.00 | 19,300.00 | 19,050.00 | 19,100.00 | 14,865.74 | 7,968,142 |
| 2023-04-07 | 19,300.00 | 19,400.00 | 19,100.00 | 19,100.00 | 14,865.74 | 16,609,376 |
| 2023-04-06 | 19,800.00 | 19,850.00 | 19,250.00 | 19,300.00 | 15,021.40 | 9,695,884 |
| 2023-04-05 | 19,600.00 | 19,950.00 | 19,450.00 | 19,600.00 | 15,254.90 | 28,353,488 |
| 2023-04-04 | 19,600.00 | 19,750.00 | 19,500.00 | 19,550.00 | 15,215.98 | 13,232,300 |
| 2023-04-03 | 19,000.00 | 19,650.00 | 18,950.00 | 19,600.00 | 15,254.90 | 18,798,472 |
| 2023-03-31 | 18,950.00 | 18,950.00 | 18,750.00 | 18,900.00 | 14,710.08 | 5,675,008 |
| 2023-03-30 | 19,100.00 | 19,200.00 | 18,850.00 | 18,950.00 | 14,748.99 | 2,909,409 |
| 2023-03-29 | 18,950.00 | 19,200.00 | 18,850.00 | 18,900.00 | 14,710.08 | 2,786,432 |
| 2023-03-28 | 19,250.00 | 19,350.00 | 18,950.00 | 19,000.00 | 14,787.91 | 5,648,872 |
| 2023-03-27 | 19,100.00 | 19,200.00 | 18,950.00 | 19,200.00 | 14,943.57 | 2,654,616 |
| 2023-03-24 | 19,050.00 | 19,300.00 | 19,000.00 | 19,100.00 | 14,865.74 | 3,564,572 |
| 2023-03-23 | 18,950.00 | 19,000.00 | 18,650.00 | 19,000.00 | 14,787.91 | 12,952,256 |
| 2023-03-22 | 18,850.00 | 19,200.00 | 18,600.00 | 19,000.00 | 14,787.91 | 9,954,939 |
| 2023-03-21 | 18,900.00 | 19,100.00 | 18,200.00 | 18,550.00 | 14,437.67 | 15,023,425 |
| 2023-03-20 | 19,550.00 | 19,650.00 | 18,700.00 | 18,750.00 | 14,593.33 | 10,116,835 |
| 2023-03-17 | 20,200.00 | 20,450.00 | 19,550.00 | 19,550.00 | 15,215.98 | 9,890,324 |
| 2023-03-16 | 19,600.00 | 20,400.00 | 19,500.00 | 20,050.00 | 15,605.14 | 7,178,512 |
| 2023-03-15 | 19,850.00 | 20,200.00 | 19,700.00 | 20,000.00 | 15,566.22 | 6,270,324 |
| 2023-03-14 | 20,200.00 | 20,350.00 | 19,300.00 | 19,350.00 | 15,060.32 | 14,090,490 |
| 2023-03-13 | 20,200.00 | 20,750.00 | 20,100.00 | 20,100.00 | 15,644.05 | 31,595,302 |
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.