Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 36,200.00 | 37,000.00 | 36,200.00 | 36,250.00 | 23,511.48 | 355,599 |
| 2022-03-23 | 36,650.00 | 37,150.00 | 36,250.00 | 36,950.00 | 23,965.49 | 727,864 |
| 2022-03-22 | 36,950.00 | 37,500.00 | 36,000.00 | 36,250.00 | 23,511.48 | 5,971,846 |
| 2022-03-21 | 36,300.00 | 37,400.00 | 35,650.00 | 36,200.00 | 23,479.05 | 3,068,421 |
| 2022-03-18 | 36,850.00 | 37,200.00 | 36,000.00 | 36,000.00 | 23,349.33 | 425,446 |
| 2022-03-17 | 36,700.00 | 37,000.00 | 36,300.00 | 36,850.00 | 23,900.63 | 419,234 |
| 2022-03-16 | 37,000.00 | 37,600.00 | 36,000.00 | 37,450.00 | 24,289.79 | 909,678 |
| 2022-03-15 | 36,800.00 | 37,100.00 | 35,900.00 | 37,000.00 | 23,997.92 | 18,454,662 |
| 2022-03-14 | 34,950.00 | 36,800.00 | 34,900.00 | 36,600.00 | 23,738.48 | 1,692,238 |
| 2022-03-11 | 34,800.00 | 35,500.00 | 34,500.00 | 35,400.00 | 22,960.17 | 954,829 |
| 2022-03-10 | 34,200.00 | 34,700.00 | 34,000.00 | 34,300.00 | 22,246.72 | 257,267 |
| 2022-03-09 | 33,150.00 | 35,200.00 | 33,100.00 | 34,750.00 | 22,538.59 | 848,164 |
| 2022-03-08 | 32,800.00 | 33,450.00 | 32,800.00 | 33,150.00 | 21,500.84 | 5,499,431 |
| 2022-03-07 | 31,800.00 | 33,350.00 | 31,700.00 | 33,350.00 | 21,630.56 | 1,673,753 |
| 2022-03-04 | 32,150.00 | 34,000.00 | 31,500.00 | 31,500.00 | 20,430.66 | 2,589,189 |
| 2022-03-03 | 32,350.00 | 33,000.00 | 32,050.00 | 32,050.00 | 20,787.39 | 1,027,251 |
| 2022-03-02 | 34,300.00 | 34,300.00 | 32,000.00 | 32,000.00 | 20,754.96 | 1,022,251 |
| 2022-03-01 | 33,950.00 | 34,250.00 | 33,700.00 | 33,850.00 | 21,954.85 | 597,412 |
| 2022-02-28 | 35,500.00 | 35,500.00 | 32,500.00 | 33,850.00 | 21,954.85 | 776,651 |
| 2022-02-25 | 33,800.00 | 35,200.00 | 33,800.00 | 34,900.00 | 22,635.88 | 742,560 |
| 2022-02-24 | 34,200.00 | 35,200.00 | 33,100.00 | 33,600.00 | 21,792.71 | 1,530,877 |
| 2022-02-23 | 35,000.00 | 35,700.00 | 33,000.00 | 33,000.00 | 21,403.55 | 526,353 |
| 2022-02-22 | 35,200.00 | 35,900.00 | 35,000.00 | 35,000.00 | 22,700.74 | 5,375,949 |
| 2022-02-21 | 35,900.00 | 36,000.00 | 35,000.00 | 35,300.00 | 22,895.31 | 891,951 |
| 2022-02-18 | 36,100.00 | 36,200.00 | 35,700.00 | 35,950.00 | 23,316.90 | 771,954 |
| 2022-02-17 | 35,600.00 | 36,500.00 | 35,050.00 | 36,100.00 | 23,414.19 | 853,164 |
| 2022-02-16 | 37,800.00 | 37,800.00 | 35,800.00 | 35,800.00 | 23,219.61 | 33,172,053 |
| 2022-02-15 | 36,550.00 | 37,500.00 | 36,550.00 | 37,250.00 | 24,160.07 | 1,648,602 |
| 2022-02-14 | 35,800.00 | 36,800.00 | 35,550.00 | 36,550.00 | 23,706.05 | 3,420,080 |
| 2022-02-11 | 34,850.00 | 35,800.00 | 34,800.00 | 35,800.00 | 23,219.61 | 1,317,548 |
| 2022-02-10 | 36,000.00 | 36,000.00 | 34,900.00 | 35,000.00 | 22,700.74 | 31,581,010 |
| 2022-02-09 | 35,600.00 | 35,600.00 | 34,100.00 | 34,800.00 | 22,571.02 | 2,895,849 |
| 2022-02-08 | 35,950.00 | 36,400.00 | 35,100.00 | 35,700.00 | 23,154.75 | 6,544,712 |
| 2022-02-07 | 37,700.00 | 37,700.00 | 35,000.00 | 35,950.00 | 23,316.90 | 1,282,852 |
| 2022-01-28 | 35,500.00 | 37,750.00 | 34,100.00 | 37,450.00 | 24,289.79 | 34,762,005 |
| 2022-01-27 | 35,000.00 | 35,350.00 | 34,300.00 | 35,300.00 | 22,895.31 | 455,900 |
| 2022-01-26 | 35,000.00 | 35,400.00 | 34,500.00 | 35,250.00 | 22,862.88 | 1,198,460 |
| 2022-01-25 | 33,800.00 | 34,900.00 | 33,700.00 | 34,900.00 | 22,635.88 | 975,434 |
| 2022-01-24 | 33,000.00 | 34,100.00 | 32,950.00 | 33,800.00 | 21,922.43 | 923,314 |
| 2022-01-21 | 32,700.00 | 33,500.00 | 32,000.00 | 33,400.00 | 21,662.99 | 726,197 |
| 2022-01-20 | 32,350.00 | 33,000.00 | 31,600.00 | 32,600.00 | 21,144.11 | 411,204 |
| 2022-01-19 | 32,350.00 | 32,850.00 | 31,600.00 | 32,350.00 | 20,981.97 | 399,386 |
| 2022-01-18 | 31,200.00 | 32,950.00 | 31,200.00 | 32,350.00 | 20,981.97 | 5,468,826 |
| 2022-01-17 | 33,800.00 | 33,950.00 | 32,300.00 | 32,900.00 | 21,338.69 | 815,438 |
| 2022-01-14 | 33,600.00 | 34,200.00 | 33,000.00 | 33,850.00 | 21,954.85 | 773,166 |
| 2022-01-13 | 34,600.00 | 35,350.00 | 34,200.00 | 34,200.00 | 22,181.86 | 1,678,147 |
| 2022-01-12 | 33,150.00 | 33,800.00 | 32,500.00 | 33,800.00 | 21,922.43 | 1,173,915 |
| 2022-01-11 | 32,500.00 | 33,900.00 | 32,500.00 | 33,050.00 | 21,435.98 | 1,511,635 |
| 2022-01-10 | 33,500.00 | 33,800.00 | 32,050.00 | 32,700.00 | 21,208.97 | 2,247,074 |
| 2022-01-07 | 33,700.00 | 34,500.00 | 33,400.00 | 33,400.00 | 21,662.99 | 1,734,055 |
| 2022-01-06 | 34,500.00 | 34,500.00 | 33,700.00 | 34,200.00 | 22,181.86 | 1,409,668 |
| 2022-01-05 | 33,950.00 | 34,900.00 | 33,650.00 | 34,300.00 | 22,246.72 | 2,334,194 |
| 2022-01-04 | 33,500.00 | 34,500.00 | 33,300.00 | 33,900.00 | 21,987.28 | 7,010,157 |
| 2021-12-31 | 34,000.00 | 34,600.00 | 33,700.00 | 33,700.00 | 21,857.57 | 2,504,645 |
| 2021-12-30 | 35,000.00 | 35,000.00 | 33,700.00 | 33,800.00 | 21,922.43 | 2,287,680 |
| 2021-12-29 | 37,500.00 | 37,500.00 | 34,200.00 | 34,200.00 | 22,181.86 | 7,631,053 |
| 2021-12-28 | 35,650.00 | 35,650.00 | 34,000.00 | 35,500.00 | 23,025.03 | 5,376,100 |
| 2021-12-27 | 31,200.00 | 33,350.00 | 31,200.00 | 33,350.00 | 21,630.56 | 2,249,953 |
| 2021-12-24 | 30,850.00 | 31,200.00 | 29,600.00 | 31,200.00 | 20,236.08 | 10,031,155 |
| 2021-12-23 | 27,700.00 | 29,200.00 | 27,100.00 | 29,200.00 | 18,938.90 | 6,727,436 |
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.