Vietnam Export Import Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 18,900.00 | 19,000.00 | 18,450.00 | 18,700.00 | 18,700.00 | 23,833,200 |
| 2024-11-08 | 19,300.00 | 19,300.00 | 18,750.00 | 19,000.00 | 19,000.00 | 8,236,400 |
| 2024-11-07 | 19,550.00 | 19,550.00 | 19,150.00 | 19,200.00 | 19,200.00 | 2,628,200 |
| 2024-11-06 | 19,550.00 | 19,550.00 | 19,000.00 | 19,450.00 | 19,450.00 | 13,676,400 |
| 2024-11-05 | 18,750.00 | 19,450.00 | 18,750.00 | 19,300.00 | 19,300.00 | 16,113,100 |
| 2024-11-04 | 19,650.00 | 19,700.00 | 18,650.00 | 18,700.00 | 18,700.00 | 23,550,700 |
| 2024-11-01 | 19,800.00 | 19,950.00 | 19,650.00 | 19,650.00 | 19,650.00 | 3,199,200 |
| 2024-10-31 | 20,200.00 | 20,200.00 | 19,800.00 | 19,950.00 | 19,950.00 | 11,126,500 |
| 2024-10-30 | 20,000.00 | 20,000.00 | 19,650.00 | 20,000.00 | 20,000.00 | 7,294,900 |
| 2024-10-29 | 20,000.00 | 20,150.00 | 19,550.00 | 19,950.00 | 19,950.00 | 13,008,500 |
| 2024-10-28 | 20,850.00 | 21,000.00 | 19,800.00 | 19,850.00 | 19,850.00 | 10,153,600 |
| 2024-10-25 | 21,350.00 | 21,600.00 | 20,850.00 | 20,850.00 | 20,850.00 | 14,991,100 |
| 2024-10-24 | 21,300.00 | 22,100.00 | 21,250.00 | 21,400.00 | 21,400.00 | 21,987,900 |
| 2024-10-23 | 21,350.00 | 21,800.00 | 21,050.00 | 21,600.00 | 21,600.00 | 6,990,300 |
| 2024-10-22 | 20,800.00 | 22,000.00 | 20,800.00 | 21,600.00 | 21,600.00 | 29,762,000 |
| 2024-10-21 | 19,350.00 | 20,800.00 | 19,350.00 | 20,800.00 | 20,800.00 | 37,074,100 |
| 2024-10-18 | 18,900.00 | 19,850.00 | 18,800.00 | 19,450.00 | 19,450.00 | 41,698,900 |
| 2024-10-17 | 18,600.00 | 18,850.00 | 18,550.00 | 18,800.00 | 18,800.00 | 19,868,900 |
| 2024-10-16 | 18,250.00 | 18,900.00 | 18,200.00 | 18,450.00 | 18,450.00 | 12,486,700 |
| 2024-10-15 | 18,250.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | 30,029,600 |
| 2024-10-14 | 19,100.00 | 19,150.00 | 17,850.00 | 18,250.00 | 18,250.00 | 99,711,800 |
| 2024-10-11 | 18,900.00 | 19,100.00 | 18,850.00 | 19,100.00 | 19,100.00 | 13,254,100 |
| 2024-10-10 | 19,400.00 | 19,400.00 | 18,850.00 | 18,850.00 | 18,850.00 | 29,469,600 |
| 2024-10-09 | 18,900.00 | 19,250.00 | 18,850.00 | 19,200.00 | 19,200.00 | 9,376,500 |
| 2024-10-08 | 18,900.00 | 19,050.00 | 18,800.00 | 18,850.00 | 18,850.00 | 11,297,800 |
| 2024-10-07 | 18,800.00 | 19,100.00 | 18,800.00 | 18,850.00 | 18,850.00 | 12,050,100 |
| 2024-10-04 | 19,300.00 | 19,350.00 | 18,650.00 | 18,650.00 | 18,650.00 | 14,322,000 |
| 2024-10-03 | 19,400.00 | 19,750.00 | 19,300.00 | 19,300.00 | 19,300.00 | 20,638,300 |
| 2024-10-02 | 18,850.00 | 19,200.00 | 18,700.00 | 19,200.00 | 19,200.00 | 25,320,000 |
| 2024-10-01 | 18,850.00 | 19,200.00 | 18,750.00 | 18,900.00 | 18,900.00 | 12,446,500 |
| 2024-09-30 | 18,550.00 | 18,900.00 | 18,550.00 | 18,800.00 | 18,800.00 | 20,872,900 |
| 2024-09-27 | 18,050.00 | 19,000.00 | 18,000.00 | 18,550.00 | 18,550.00 | 35,004,700 |
| 2024-09-26 | 17,550.00 | 17,950.00 | 17,500.00 | 17,900.00 | 17,900.00 | 13,059,200 |
| 2024-09-25 | 17,350.00 | 17,450.00 | 17,300.00 | 17,450.00 | 17,450.00 | 6,637,900 |
| 2024-09-24 | 17,100.00 | 17,300.00 | 17,050.00 | 17,300.00 | 17,300.00 | 3,036,600 |
| 2024-09-23 | 17,150.00 | 17,350.00 | 16,950.00 | 17,200.00 | 17,200.00 | 10,087,800 |
| 2024-09-20 | 17,300.00 | 17,350.00 | 17,100.00 | 17,200.00 | 17,200.00 | 6,564,600 |
| 2024-09-19 | 17,500.00 | 17,500.00 | 17,050.00 | 17,150.00 | 17,150.00 | 21,546,000 |
| 2024-09-18 | 17,383.18 | 17,476.63 | 17,336.45 | 17,336.45 | 17,336.45 | 7,721,120 |
| 2024-09-17 | 17,149.53 | 17,429.91 | 17,149.53 | 17,383.18 | 17,383.18 | 43,122,928 |
| 2024-09-16 | 17,196.26 | 17,289.72 | 17,102.80 | 17,149.53 | 17,149.53 | 0 |
| 2024-09-13 | 17,149.53 | 17,196.26 | 17,102.80 | 17,149.53 | 17,149.53 | 17,116,684 |
| 2024-09-12 | 17,149.53 | 17,242.99 | 17,102.80 | 17,149.53 | 17,149.53 | 26,069,266 |
| 2024-09-11 | 18,200.00 | 18,450.00 | 18,200.00 | 18,350.00 | 18,350.00 | 14,009,200 |
| 2024-09-10 | 18,350.00 | 18,400.00 | 18,250.00 | 18,300.00 | 18,300.00 | 4,965,900 |
| 2024-09-09 | 18,450.00 | 18,600.00 | 17,200.00 | 18,300.00 | 18,300.00 | 2,484,100 |
| 2024-09-06 | 18,100.00 | 18,750.00 | 18,100.00 | 18,450.00 | 18,450.00 | 8,893,900 |
| 2024-09-05 | 18,100.00 | 19,500.00 | 18,100.00 | 18,600.00 | 18,600.00 | 5,322,700 |
| 2024-09-04 | 18,500.00 | 18,650.00 | 18,400.00 | 18,600.00 | 18,600.00 | 5,429,700 |
| 2024-08-30 | 18,500.00 | 18,700.00 | 17,000.00 | 17,900.00 | 17,900.00 | 6,273,800 |
| 2024-08-29 | 18,500.00 | 20,000.00 | 18,200.00 | 18,250.00 | 18,250.00 | 14,867,600 |
| 2024-08-28 | 17,450.00 | 20,050.00 | 17,450.00 | 18,700.00 | 18,700.00 | 3,574,800 |
| 2024-08-27 | 19,000.00 | 19,000.00 | 18,700.00 | 18,750.00 | 18,750.00 | 2,973,100 |
| 2024-08-26 | 19,000.00 | 19,150.00 | 17,550.00 | 18,800.00 | 18,800.00 | 5,560,500 |
| 2024-08-23 | 18,850.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | 3,613,700 |
| 2024-08-22 | 19,250.00 | 19,250.00 | 18,850.00 | 18,850.00 | 17,311.97 | 9,453,985 |
| 2024-08-21 | 19,050.00 | 19,200.00 | 18,950.00 | 19,150.00 | 17,587.49 | 8,642,711 |
| 2024-08-20 | 19,200.00 | 19,200.00 | 18,900.00 | 19,050.00 | 17,495.65 | 5,505,792 |
| 2024-08-19 | 18,600.00 | 19,300.00 | 18,450.00 | 19,100.00 | 17,541.57 | 23,075,513 |
| 2024-08-16 | 18,350.00 | 18,650.00 | 18,300.00 | 18,550.00 | 17,036.45 | 13,091,664 |
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.