Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 20,300.00 | 20,800.00 | 20,100.00 | 20,500.00 | 15,955.37 | 36,140,245 |
| 2023-03-09 | 20,500.00 | 20,900.00 | 20,400.00 | 20,400.00 | 15,877.54 | 20,356,394 |
| 2023-03-08 | 19,500.00 | 20,600.00 | 19,500.00 | 20,400.00 | 15,877.54 | 6,857,054 |
| 2023-03-07 | 18,500.00 | 19,500.00 | 18,400.00 | 19,500.00 | 15,177.06 | 7,426,108 |
| 2023-03-06 | 18,100.00 | 18,600.00 | 18,100.00 | 18,250.00 | 14,204.18 | 2,356,517 |
| 2023-03-03 | 18,500.00 | 18,500.00 | 17,950.00 | 18,000.00 | 14,009.60 | 24,311,489 |
| 2023-03-02 | 18,300.00 | 18,750.00 | 18,000.00 | 18,350.00 | 14,282.01 | 17,728,166 |
| 2023-03-01 | 17,950.00 | 18,450.00 | 17,650.00 | 18,000.00 | 14,009.60 | 25,077,761 |
| 2023-02-28 | 18,300.00 | 18,700.00 | 17,900.00 | 18,000.00 | 14,009.60 | 7,540,121 |
| 2023-02-27 | 19,000.00 | 19,050.00 | 18,100.00 | 18,200.00 | 14,165.26 | 2,598,936 |
| 2023-02-24 | 19,500.00 | 19,650.00 | 19,100.00 | 19,150.00 | 14,904.66 | 2,383,536 |
| 2023-02-23 | 19,550.00 | 19,700.00 | 19,050.00 | 19,600.00 | 15,254.90 | 23,146,488 |
| 2023-02-22 | 20,150.00 | 20,150.00 | 19,500.00 | 19,700.00 | 15,332.73 | 3,590,329 |
| 2023-02-21 | 19,500.00 | 20,450.00 | 19,450.00 | 20,200.00 | 15,721.88 | 9,170,769 |
| 2023-02-20 | 19,200.00 | 19,400.00 | 18,950.00 | 19,150.00 | 14,904.66 | 6,719,810 |
| 2023-02-17 | 19,000.00 | 19,300.00 | 18,700.00 | 19,200.00 | 14,943.57 | 2,264,978 |
| 2023-02-16 | 21,500.00 | 22,100.00 | 20,850.00 | 22,000.00 | 14,269.03 | 36,405,002 |
| 2023-02-15 | 22,550.00 | 22,550.00 | 20,750.00 | 21,000.00 | 13,620.44 | 5,784,274 |
| 2023-02-14 | 21,500.00 | 22,650.00 | 21,350.00 | 22,100.00 | 14,333.89 | 10,489,933 |
| 2023-02-13 | 22,950.00 | 23,200.00 | 21,350.00 | 21,350.00 | 13,847.45 | 38,229,508 |
| 2023-02-10 | 24,750.00 | 24,750.00 | 22,950.00 | 22,950.00 | 14,885.20 | 11,738,695 |
| 2023-02-09 | 24,500.00 | 24,700.00 | 24,400.00 | 24,650.00 | 15,987.80 | 50,407,072 |
| 2023-02-08 | 25,050.00 | 25,300.00 | 24,450.00 | 24,450.00 | 15,858.09 | 11,462,186 |
| 2023-02-07 | 25,900.00 | 26,000.00 | 25,000.00 | 25,000.00 | 16,214.81 | 12,484,589 |
| 2023-02-06 | 25,900.00 | 25,900.00 | 25,500.00 | 25,800.00 | 16,733.69 | 8,745,424 |
| 2023-02-03 | 25,500.00 | 25,900.00 | 25,300.00 | 25,300.00 | 16,409.39 | 16,324,055 |
| 2023-02-02 | 25,600.00 | 25,900.00 | 25,250.00 | 25,300.00 | 16,409.39 | 3,438,868 |
| 2023-02-01 | 26,100.00 | 26,500.00 | 25,550.00 | 25,700.00 | 16,668.83 | 3,636,288 |
| 2023-01-31 | 26,250.00 | 26,250.00 | 25,700.00 | 26,000.00 | 16,863.40 | 4,031,886 |
| 2023-01-30 | 26,950.00 | 26,950.00 | 25,800.00 | 26,000.00 | 16,863.40 | 11,543,396 |
| 2023-01-27 | 27,200.00 | 27,400.00 | 26,950.00 | 26,950.00 | 17,479.57 | 10,264,787 |
| 2023-01-19 | 26,250.00 | 27,600.00 | 26,250.00 | 27,100.00 | 17,576.86 | 21,042,138 |
| 2023-01-18 | 26,700.00 | 27,000.00 | 26,250.00 | 26,700.00 | 17,317.42 | 3,065,845 |
| 2023-01-17 | 26,800.00 | 27,000.00 | 26,500.00 | 26,750.00 | 17,349.85 | 6,832,282 |
| 2023-01-16 | 25,800.00 | 27,050.00 | 25,750.00 | 26,750.00 | 17,349.85 | 5,418,978 |
| 2023-01-13 | 25,150.00 | 25,900.00 | 24,900.00 | 25,750.00 | 16,701.26 | 207,757,826 |
| 2023-01-12 | 26,400.00 | 26,700.00 | 24,900.00 | 25,000.00 | 16,214.81 | 10,260,999 |
| 2023-01-11 | 28,100.00 | 28,500.00 | 26,200.00 | 26,200.00 | 16,993.12 | 7,897,109 |
| 2023-01-10 | 29,350.00 | 29,350.00 | 28,100.00 | 28,100.00 | 18,225.45 | 36,317,728 |
| 2023-01-09 | 28,500.00 | 29,600.00 | 28,500.00 | 28,800.00 | 18,679.46 | 29,199,849 |
| 2023-01-06 | 27,800.00 | 28,300.00 | 27,400.00 | 28,100.00 | 18,225.45 | 20,632,298 |
| 2023-01-05 | 27,150.00 | 27,750.00 | 27,100.00 | 27,600.00 | 17,901.15 | 10,710,838 |
| 2023-01-04 | 27,100.00 | 27,600.00 | 27,100.00 | 27,150.00 | 17,609.29 | 11,359,309 |
| 2023-01-03 | 27,850.00 | 28,000.00 | 27,350.00 | 27,400.00 | 17,771.43 | 10,958,560 |
| 2022-12-30 | 26,500.00 | 27,950.00 | 26,500.00 | 27,950.00 | 18,128.16 | 14,511,365 |
| 2022-12-29 | 27,500.00 | 28,000.00 | 27,000.00 | 27,000.00 | 17,512.00 | 8,854,816 |
| 2022-12-28 | 27,500.00 | 28,150.00 | 27,000.00 | 27,900.00 | 18,095.73 | 80,770,136 |
| 2022-12-27 | 26,000.00 | 27,100.00 | 25,800.00 | 27,100.00 | 17,576.86 | 31,277,380 |
| 2022-12-26 | 27,750.00 | 27,750.00 | 26,100.00 | 26,200.00 | 16,993.12 | 9,655,860 |
| 2022-12-23 | 28,000.00 | 28,300.00 | 26,900.00 | 27,850.00 | 18,063.30 | 26,323,394 |
| 2022-12-22 | 29,250.00 | 29,900.00 | 27,850.00 | 28,000.00 | 18,160.59 | 194,241,878 |
| 2022-12-21 | 28,500.00 | 29,750.00 | 28,250.00 | 28,800.00 | 18,679.46 | 126,635,659 |
| 2022-12-20 | 27,950.00 | 29,650.00 | 27,600.00 | 28,500.00 | 18,484.89 | 9,788,887 |
| 2022-12-19 | 27,300.00 | 28,500.00 | 27,300.00 | 27,900.00 | 18,095.73 | 7,890,139 |
| 2022-12-16 | 27,850.00 | 28,050.00 | 27,100.00 | 27,400.00 | 17,771.43 | 12,576,387 |
| 2022-12-15 | 26,300.00 | 28,900.00 | 26,300.00 | 28,000.00 | 18,160.59 | 8,155,285 |
| 2022-12-14 | 27,250.00 | 27,250.00 | 25,700.00 | 27,200.00 | 17,641.71 | 13,958,952 |
| 2022-12-13 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 16,539.11 | 3,696,135 |
| 2022-12-12 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 15,468.93 | 2,214,196 |
| 2022-12-09 | 21,300.00 | 22,300.00 | 21,250.00 | 22,300.00 | 14,463.61 | 5,883,514 |
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.