Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 34,000.00 | 35,350.00 | 33,300.00 | 35,300.00 | 22,895.31 | 3,072,815 |
| 2022-09-14 | 30,450.00 | 33,050.00 | 30,450.00 | 33,050.00 | 21,435.98 | 4,046,886 |
| 2022-09-13 | 30,450.00 | 31,600.00 | 30,300.00 | 30,900.00 | 20,041.51 | 2,298,134 |
| 2022-09-12 | 30,700.00 | 30,700.00 | 30,400.00 | 30,450.00 | 19,749.64 | 178,481 |
| 2022-09-09 | 30,650.00 | 30,750.00 | 30,400.00 | 30,600.00 | 19,846.93 | 9,724,192 |
| 2022-09-08 | 30,450.00 | 30,650.00 | 30,200.00 | 30,650.00 | 19,879.36 | 14,147,888 |
| 2022-09-07 | 30,200.00 | 30,500.00 | 30,000.00 | 30,350.00 | 19,684.78 | 9,014,358 |
| 2022-09-06 | 30,250.00 | 30,550.00 | 30,150.00 | 30,300.00 | 19,652.35 | 5,937,149 |
| 2022-09-05 | 30,750.00 | 30,800.00 | 30,050.00 | 30,300.00 | 19,652.35 | 606,957 |
| 2022-08-31 | 30,400.00 | 30,650.00 | 30,200.00 | 30,350.00 | 19,684.78 | 3,143,419 |
| 2022-08-30 | 31,000.00 | 31,000.00 | 30,500.00 | 30,500.00 | 19,782.07 | 856,497 |
| 2022-08-29 | 31,150.00 | 31,150.00 | 30,200.00 | 30,950.00 | 20,073.94 | 3,507,503 |
| 2022-08-26 | 29,950.00 | 31,500.00 | 29,950.00 | 31,200.00 | 20,236.08 | 22,546,501 |
| 2022-08-25 | 30,000.00 | 30,000.00 | 29,800.00 | 29,900.00 | 19,392.91 | 13,853,651 |
| 2022-08-24 | 30,200.00 | 30,200.00 | 29,900.00 | 30,000.00 | 19,457.77 | 1,182,248 |
| 2022-08-23 | 29,900.00 | 30,150.00 | 29,800.00 | 30,100.00 | 19,522.63 | 293,327 |
| 2022-08-22 | 29,800.00 | 30,400.00 | 29,800.00 | 29,900.00 | 19,392.91 | 1,026,342 |
| 2022-08-19 | 29,900.00 | 30,000.00 | 29,650.00 | 29,700.00 | 19,263.20 | 619,684 |
| 2022-08-18 | 30,000.00 | 30,050.00 | 29,900.00 | 29,900.00 | 19,392.91 | 355,599 |
| 2022-08-17 | 30,050.00 | 30,050.00 | 29,950.00 | 30,000.00 | 19,457.77 | 274,994 |
| 2022-08-16 | 29,900.00 | 30,200.00 | 29,900.00 | 30,000.00 | 19,457.77 | 1,011,797 |
| 2022-08-15 | 30,150.00 | 30,200.00 | 30,000.00 | 30,000.00 | 19,457.77 | 357,265 |
| 2022-08-12 | 29,900.00 | 30,000.00 | 29,900.00 | 29,950.00 | 19,425.34 | 1,536,180 |
| 2022-08-11 | 30,250.00 | 30,300.00 | 29,950.00 | 30,000.00 | 19,457.77 | 630,744 |
| 2022-08-10 | 30,100.00 | 30,350.00 | 30,000.00 | 30,000.00 | 19,457.77 | 1,383,759 |
| 2022-08-09 | 30,150.00 | 30,350.00 | 29,900.00 | 30,200.00 | 19,587.49 | 1,744,812 |
| 2022-08-08 | 30,400.00 | 30,400.00 | 29,900.00 | 30,200.00 | 19,587.49 | 3,477,352 |
| 2022-08-05 | 30,600.00 | 30,600.00 | 30,050.00 | 30,400.00 | 19,717.21 | 331,054 |
| 2022-08-04 | 30,800.00 | 31,000.00 | 30,450.00 | 30,550.00 | 19,814.50 | 167,724 |
| 2022-08-03 | 30,300.00 | 31,150.00 | 30,300.00 | 30,800.00 | 19,976.65 | 1,445,576 |
| 2022-08-02 | 30,200.00 | 30,400.00 | 30,000.00 | 30,300.00 | 19,652.35 | 831,801 |
| 2022-08-01 | 30,500.00 | 30,500.00 | 29,900.00 | 30,150.00 | 19,555.06 | 321,811 |
| 2022-07-29 | 30,100.00 | 30,200.00 | 29,750.00 | 30,000.00 | 19,457.77 | 642,259 |
| 2022-07-28 | 30,000.00 | 30,400.00 | 29,900.00 | 29,950.00 | 19,425.34 | 545,140 |
| 2022-07-27 | 30,050.00 | 30,150.00 | 29,950.00 | 30,000.00 | 19,457.77 | 3,215,691 |
| 2022-07-26 | 30,300.00 | 30,750.00 | 30,000.00 | 30,100.00 | 19,522.63 | 20,970,170 |
| 2022-07-25 | 30,800.00 | 30,900.00 | 30,350.00 | 30,500.00 | 19,782.07 | 1,290,428 |
| 2022-07-22 | 30,800.00 | 30,950.00 | 30,550.00 | 30,800.00 | 19,976.65 | 494,990 |
| 2022-07-21 | 30,950.00 | 30,950.00 | 30,500.00 | 30,700.00 | 19,911.79 | 360,750 |
| 2022-07-20 | 30,550.00 | 31,000.00 | 30,450.00 | 30,750.00 | 19,944.22 | 605,896 |
| 2022-07-19 | 30,600.00 | 30,900.00 | 30,500.00 | 30,700.00 | 19,911.79 | 3,299,325 |
| 2022-07-18 | 30,700.00 | 30,950.00 | 30,650.00 | 30,650.00 | 19,879.36 | 187,117 |
| 2022-07-15 | 30,750.00 | 31,000.00 | 30,600.00 | 30,950.00 | 20,073.94 | 3,939,009 |
| 2022-07-14 | 31,100.00 | 31,100.00 | 30,700.00 | 30,750.00 | 19,944.22 | 6,120,479 |
| 2022-07-13 | 31,050.00 | 31,200.00 | 30,900.00 | 30,900.00 | 20,041.51 | 957,253 |
| 2022-07-12 | 31,400.00 | 31,400.00 | 30,650.00 | 31,050.00 | 20,138.80 | 905,739 |
| 2022-07-11 | 31,200.00 | 31,200.00 | 30,500.00 | 30,650.00 | 19,879.36 | 905,739 |
| 2022-07-08 | 31,100.00 | 31,550.00 | 31,100.00 | 31,150.00 | 20,203.66 | 1,551,786 |
| 2022-07-07 | 31,300.00 | 31,950.00 | 31,300.00 | 31,350.00 | 20,333.37 | 9,226,323 |
| 2022-07-06 | 32,500.00 | 32,500.00 | 30,250.00 | 32,000.00 | 20,754.96 | 8,651,941 |
| 2022-07-05 | 32,500.00 | 32,650.00 | 32,200.00 | 32,500.00 | 21,079.26 | 15,912,851 |
| 2022-07-04 | 32,750.00 | 32,750.00 | 32,050.00 | 32,400.00 | 21,014.40 | 8,969,510 |
| 2022-07-01 | 31,550.00 | 32,400.00 | 31,400.00 | 32,400.00 | 21,014.40 | 629,078 |
| 2022-06-30 | 32,800.00 | 32,800.00 | 31,800.00 | 32,000.00 | 20,754.96 | 6,634,711 |
| 2022-06-29 | 33,450.00 | 33,450.00 | 32,000.00 | 32,000.00 | 20,754.96 | 6,177,750 |
| 2022-06-28 | 31,750.00 | 33,550.00 | 31,200.00 | 33,550.00 | 21,760.28 | 4,353,394 |
| 2022-06-27 | 31,750.00 | 31,750.00 | 31,000.00 | 31,450.00 | 20,398.23 | 17,975,535 |
| 2022-06-24 | 31,900.00 | 31,900.00 | 31,050.00 | 31,450.00 | 20,398.23 | 145,149 |
| 2022-06-23 | 31,950.00 | 31,950.00 | 31,500.00 | 31,850.00 | 20,657.67 | 429,234 |
| 2022-06-22 | 30,700.00 | 31,800.00 | 30,700.00 | 31,700.00 | 20,560.38 | 3,483,867 |
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.