Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 20,000.00 | 20,850.00 | 20,000.00 | 20,850.00 | 13,523.15 | 4,057,340 |
| 2022-12-07 | 20,250.00 | 20,500.00 | 19,400.00 | 19,500.00 | 12,647.55 | 4,346,425 |
| 2022-12-06 | 21,900.00 | 22,100.00 | 20,500.00 | 20,500.00 | 13,296.15 | 13,176,393 |
| 2022-12-05 | 21,800.00 | 22,600.00 | 21,650.00 | 21,950.00 | 14,236.60 | 7,413,482 |
| 2022-12-02 | 20,900.00 | 21,650.00 | 20,450.00 | 21,500.00 | 13,944.74 | 6,654,256 |
| 2022-12-01 | 22,800.00 | 22,800.00 | 21,000.00 | 21,000.00 | 13,620.44 | 14,694,998 |
| 2022-11-30 | 22,000.00 | 22,250.00 | 21,300.00 | 22,000.00 | 14,269.03 | 13,642,747 |
| 2022-11-29 | 19,450.00 | 20,800.00 | 19,400.00 | 20,800.00 | 13,490.72 | 19,692,015 |
| 2022-11-28 | 19,200.00 | 19,450.00 | 19,000.00 | 19,450.00 | 12,615.12 | 14,164,402 |
| 2022-11-25 | 18,950.00 | 19,250.00 | 18,600.00 | 19,100.00 | 12,388.12 | 16,112,241 |
| 2022-11-24 | 19,050.00 | 19,250.00 | 18,400.00 | 18,950.00 | 12,290.83 | 7,608,327 |
| 2022-11-23 | 19,000.00 | 19,900.00 | 18,800.00 | 19,450.00 | 12,615.12 | 14,729,239 |
| 2022-11-22 | 17,300.00 | 19,300.00 | 17,000.00 | 19,300.00 | 12,517.83 | 32,859,014 |
| 2022-11-21 | 19,850.00 | 20,200.00 | 18,050.00 | 18,050.00 | 11,707.09 | 23,199,669 |
| 2022-11-18 | 19,400.00 | 19,400.00 | 18,200.00 | 19,400.00 | 12,582.69 | 13,707,139 |
| 2022-11-17 | 18,150.00 | 20,000.00 | 18,150.00 | 18,150.00 | 11,771.95 | 144,829,363 |
| 2022-11-16 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 12,647.55 | 29,498,328 |
| 2022-11-15 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 13,588.01 | 2,596,310 |
| 2022-11-14 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 14,593.33 | 1,158,764 |
| 2022-11-11 | 24,150.00 | 25,000.00 | 24,150.00 | 24,150.00 | 15,663.51 | 17,784,176 |
| 2022-11-10 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 16,830.97 | 5,876,999 |
| 2022-11-09 | 27,900.00 | 29,900.00 | 27,900.00 | 27,900.00 | 18,095.73 | 19,613,501 |
| 2022-11-08 | 28,300.00 | 30,000.00 | 28,300.00 | 30,000.00 | 19,457.77 | 3,711,249 |
| 2022-11-07 | 33,000.00 | 33,000.00 | 30,400.00 | 30,400.00 | 19,717.21 | 1,598,300 |
| 2022-11-04 | 34,300.00 | 34,300.00 | 32,600.00 | 32,650.00 | 21,176.54 | 15,807,853 |
| 2022-11-03 | 32,750.00 | 35,000.00 | 32,400.00 | 35,000.00 | 22,700.74 | 4,925,482 |
| 2022-11-02 | 36,000.00 | 36,000.00 | 34,000.00 | 34,050.00 | 22,084.57 | 5,257,921 |
| 2022-11-01 | 36,250.00 | 37,450.00 | 36,000.00 | 36,000.00 | 23,349.33 | 4,451,877 |
| 2022-10-31 | 38,600.00 | 39,000.00 | 37,000.00 | 37,000.00 | 23,997.92 | 527,110 |
| 2022-10-28 | 42,000.00 | 42,400.00 | 39,400.00 | 39,400.00 | 25,554.54 | 124,821,044 |
| 2022-10-27 | 39,500.00 | 42,000.00 | 38,500.00 | 42,000.00 | 27,240.88 | 15,023,218 |
| 2022-10-26 | 39,000.00 | 40,000.00 | 37,000.00 | 39,900.00 | 25,878.84 | 27,280,280 |
| 2022-10-25 | 36,400.00 | 39,000.00 | 35,000.00 | 39,000.00 | 25,295.11 | 10,407,511 |
| 2022-10-24 | 36,500.00 | 36,800.00 | 34,250.00 | 36,500.00 | 23,673.62 | 4,072,794 |
| 2022-10-21 | 36,350.00 | 36,900.00 | 36,100.00 | 36,800.00 | 23,868.20 | 69,177,651 |
| 2022-10-20 | 37,000.00 | 37,000.00 | 36,250.00 | 37,000.00 | 23,997.92 | 20,165,808 |
| 2022-10-19 | 36,500.00 | 37,450.00 | 36,100.00 | 37,050.00 | 24,030.35 | 2,021,322 |
| 2022-10-18 | 37,000.00 | 37,000.00 | 36,300.00 | 37,000.00 | 23,997.92 | 4,042,189 |
| 2022-10-17 | 36,900.00 | 37,000.00 | 36,000.00 | 37,000.00 | 23,997.92 | 3,261,447 |
| 2022-10-14 | 38,000.00 | 38,000.00 | 36,900.00 | 36,900.00 | 23,933.06 | 148,461,828 |
| 2022-10-13 | 37,000.00 | 37,800.00 | 35,950.00 | 37,800.00 | 24,516.80 | 5,008,684 |
| 2022-10-12 | 36,100.00 | 37,200.00 | 36,100.00 | 37,000.00 | 23,997.92 | 4,004,600 |
| 2022-10-11 | 37,200.00 | 37,200.00 | 35,600.00 | 37,000.00 | 23,997.92 | 4,131,278 |
| 2022-10-10 | 35,100.00 | 37,200.00 | 35,100.00 | 37,200.00 | 24,127.64 | 121,749,587 |
| 2022-10-07 | 34,900.00 | 37,200.00 | 34,400.00 | 37,200.00 | 24,127.64 | 55,309,261 |
| 2022-10-06 | 35,500.00 | 36,950.00 | 34,300.00 | 36,950.00 | 23,965.49 | 21,839,849 |
| 2022-10-05 | 33,400.00 | 34,750.00 | 33,300.00 | 34,750.00 | 22,538.59 | 16,571,928 |
| 2022-10-04 | 33,400.00 | 34,200.00 | 32,500.00 | 32,500.00 | 21,079.26 | 2,015,867 |
| 2022-10-03 | 34,200.00 | 34,600.00 | 33,300.00 | 33,300.00 | 21,598.13 | 12,510,800 |
| 2022-09-30 | 36,000.00 | 36,400.00 | 34,200.00 | 34,200.00 | 22,181.86 | 108,271,802 |
| 2022-09-29 | 34,700.00 | 36,750.00 | 34,700.00 | 36,750.00 | 23,835.77 | 21,146,682 |
| 2022-09-28 | 35,750.00 | 35,750.00 | 35,000.00 | 35,000.00 | 22,700.74 | 6,963,340 |
| 2022-09-27 | 35,400.00 | 35,900.00 | 35,400.00 | 35,500.00 | 23,025.03 | 6,418,806 |
| 2022-09-26 | 34,200.00 | 35,900.00 | 34,200.00 | 35,100.00 | 22,765.60 | 12,003,947 |
| 2022-09-23 | 35,400.00 | 35,400.00 | 34,650.00 | 34,700.00 | 22,506.16 | 5,461,250 |
| 2022-09-22 | 34,500.00 | 35,050.00 | 34,500.00 | 35,050.00 | 22,733.17 | 2,438,889 |
| 2022-09-21 | 35,300.00 | 35,400.00 | 34,200.00 | 34,500.00 | 22,376.44 | 1,271,640 |
| 2022-09-20 | 35,000.00 | 35,500.00 | 34,950.00 | 35,300.00 | 22,895.31 | 3,412,505 |
| 2022-09-19 | 34,400.00 | 35,200.00 | 34,200.00 | 34,900.00 | 22,635.88 | 3,229,024 |
| 2022-09-16 | 35,450.00 | 36,000.00 | 33,900.00 | 34,100.00 | 22,117.00 | 3,517,048 |
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.