Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 31,100.00 | 31,650.00 | 30,950.00 | 31,500.00 | 20,430.66 | 922,254 |
| 2022-06-20 | 32,000.00 | 32,550.00 | 31,350.00 | 31,400.00 | 20,365.80 | 3,140,692 |
| 2022-06-17 | 30,600.00 | 31,350.00 | 30,550.00 | 31,350.00 | 20,333.37 | 5,010,502 |
| 2022-06-16 | 30,500.00 | 30,800.00 | 30,500.00 | 30,600.00 | 19,846.93 | 723,773 |
| 2022-06-15 | 31,400.00 | 31,400.00 | 30,500.00 | 30,700.00 | 19,911.79 | 240,147 |
| 2022-06-14 | 31,350.00 | 31,400.00 | 31,000.00 | 31,300.00 | 20,300.94 | 1,826,780 |
| 2022-06-13 | 30,600.00 | 31,500.00 | 30,000.00 | 30,900.00 | 20,041.51 | 580,897 |
| 2022-06-10 | 30,400.00 | 30,750.00 | 30,300.00 | 30,400.00 | 19,717.21 | 1,582,846 |
| 2022-06-09 | 31,200.00 | 31,200.00 | 30,100.00 | 30,350.00 | 19,684.78 | 4,950,958 |
| 2022-06-08 | 31,000.00 | 31,100.00 | 30,100.00 | 31,100.00 | 20,171.23 | 339,235 |
| 2022-06-07 | 31,450.00 | 31,450.00 | 30,100.00 | 30,500.00 | 19,782.07 | 1,681,026 |
| 2022-06-06 | 30,700.00 | 31,600.00 | 30,700.00 | 31,450.00 | 20,398.23 | 1,700,571 |
| 2022-06-03 | 32,300.00 | 32,350.00 | 31,050.00 | 31,500.00 | 20,430.66 | 1,056,493 |
| 2022-06-02 | 32,050.00 | 32,600.00 | 31,600.00 | 31,950.00 | 20,722.53 | 147,118 |
| 2022-06-01 | 33,100.00 | 33,100.00 | 32,250.00 | 32,500.00 | 21,079.26 | 1,023,312 |
| 2022-05-31 | 32,800.00 | 33,750.00 | 32,800.00 | 33,200.00 | 21,533.27 | 1,056,645 |
| 2022-05-30 | 35,000.00 | 35,000.00 | 33,600.00 | 34,000.00 | 22,052.14 | 2,482,373 |
| 2022-05-27 | 32,500.00 | 34,550.00 | 32,450.00 | 34,100.00 | 22,117.00 | 2,605,855 |
| 2022-05-26 | 32,500.00 | 32,700.00 | 32,100.00 | 32,500.00 | 21,079.26 | 1,331,942 |
| 2022-05-25 | 31,950.00 | 32,500.00 | 31,350.00 | 32,500.00 | 21,079.26 | 2,985,999 |
| 2022-05-24 | 31,300.00 | 31,700.00 | 30,900.00 | 31,600.00 | 20,495.52 | 1,399,365 |
| 2022-05-23 | 30,900.00 | 31,250.00 | 29,750.00 | 30,850.00 | 20,009.08 | 373,932 |
| 2022-05-20 | 31,000.00 | 31,000.00 | 29,400.00 | 30,900.00 | 20,041.51 | 210,299 |
| 2022-05-19 | 31,000.00 | 31,550.00 | 30,000.00 | 30,400.00 | 19,717.21 | 2,893,122 |
| 2022-05-18 | 32,500.00 | 32,500.00 | 31,100.00 | 31,500.00 | 20,430.66 | 1,082,250 |
| 2022-05-17 | 30,600.00 | 31,950.00 | 28,950.00 | 31,500.00 | 20,430.66 | 292,115 |
| 2022-05-16 | 31,300.00 | 32,500.00 | 31,100.00 | 31,100.00 | 20,171.23 | 2,649,490 |
| 2022-05-13 | 31,450.00 | 31,600.00 | 30,000.00 | 31,300.00 | 20,300.94 | 619,987 |
| 2022-05-12 | 31,450.00 | 32,450.00 | 31,300.00 | 31,600.00 | 20,495.52 | 473,627 |
| 2022-05-11 | 29,400.00 | 31,450.00 | 28,400.00 | 31,450.00 | 20,398.23 | 518,323 |
| 2022-05-10 | 28,600.00 | 29,800.00 | 28,200.00 | 29,400.00 | 19,068.62 | 518,777 |
| 2022-05-09 | 28,900.00 | 29,800.00 | 27,550.00 | 29,400.00 | 19,068.62 | 4,372,485 |
| 2022-05-06 | 29,750.00 | 29,900.00 | 29,350.00 | 29,600.00 | 19,198.34 | 2,278,134 |
| 2022-05-05 | 30,000.00 | 30,000.00 | 29,350.00 | 29,950.00 | 19,425.34 | 122,725 |
| 2022-05-04 | 30,500.00 | 30,500.00 | 29,300.00 | 29,350.00 | 19,036.19 | 315,600 |
| 2022-04-29 | 30,650.00 | 30,650.00 | 30,000.00 | 30,000.00 | 19,457.77 | 2,212,227 |
| 2022-04-28 | 30,800.00 | 31,400.00 | 29,500.00 | 30,000.00 | 19,457.77 | 223,177 |
| 2022-04-27 | 30,500.00 | 30,850.00 | 29,350.00 | 30,800.00 | 19,976.65 | 100,301 |
| 2022-04-26 | 29,400.00 | 30,750.00 | 28,550.00 | 30,750.00 | 19,944.22 | 262,419 |
| 2022-04-25 | 31,350.00 | 31,750.00 | 29,600.00 | 30,300.00 | 19,652.35 | 538,928 |
| 2022-04-22 | 30,800.00 | 32,000.00 | 30,500.00 | 31,800.00 | 20,625.24 | 304,539 |
| 2022-04-21 | 30,500.00 | 32,700.00 | 30,400.00 | 30,700.00 | 19,911.79 | 284,843 |
| 2022-04-20 | 31,450.00 | 32,400.00 | 31,300.00 | 31,300.00 | 20,300.94 | 344,235 |
| 2022-04-19 | 31,100.00 | 32,100.00 | 31,100.00 | 31,350.00 | 20,333.37 | 341,054 |
| 2022-04-18 | 32,350.00 | 33,200.00 | 31,300.00 | 31,650.00 | 20,527.95 | 591,654 |
| 2022-04-15 | 34,000.00 | 34,000.00 | 33,200.00 | 33,300.00 | 21,598.13 | 437,567 |
| 2022-04-14 | 34,200.00 | 34,200.00 | 33,800.00 | 33,800.00 | 21,922.43 | 222,117 |
| 2022-04-13 | 33,500.00 | 34,200.00 | 33,500.00 | 34,100.00 | 22,117.00 | 662,562 |
| 2022-04-12 | 35,000.00 | 35,100.00 | 33,800.00 | 33,800.00 | 21,922.43 | 507,868 |
| 2022-04-08 | 35,600.00 | 36,450.00 | 34,900.00 | 35,100.00 | 22,765.60 | 911,496 |
| 2022-04-07 | 36,250.00 | 36,500.00 | 36,050.00 | 36,050.00 | 23,381.76 | 734,227 |
| 2022-04-06 | 36,500.00 | 36,500.00 | 36,000.00 | 36,450.00 | 23,641.20 | 5,022,320 |
| 2022-04-05 | 36,300.00 | 36,700.00 | 36,300.00 | 36,300.00 | 23,543.91 | 739,530 |
| 2022-04-04 | 37,600.00 | 37,600.00 | 36,700.00 | 36,700.00 | 23,803.34 | 554,079 |
| 2022-04-01 | 36,800.00 | 37,300.00 | 36,700.00 | 37,200.00 | 24,127.64 | 613,927 |
| 2022-03-31 | 37,300.00 | 37,300.00 | 36,900.00 | 36,900.00 | 23,933.06 | 38,302,535 |
| 2022-03-30 | 37,300.00 | 37,400.00 | 36,550.00 | 37,400.00 | 24,257.36 | 1,944,354 |
| 2022-03-29 | 36,950.00 | 37,500.00 | 36,500.00 | 37,500.00 | 24,322.22 | 9,966,717 |
| 2022-03-28 | 36,900.00 | 36,900.00 | 36,200.00 | 36,750.00 | 23,835.77 | 1,356,032 |
| 2022-03-25 | 36,100.00 | 37,300.00 | 36,100.00 | 36,800.00 | 23,868.20 | 696,652 |
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.