Viet Nam International Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 18,831.95 | 18,968.75 | 18,786.35 | 18,968.75 | 11,763.62 | 3,093,507 |
| 2024-08-14 | 18,831.95 | 18,923.15 | 18,786.35 | 18,786.35 | 11,650.51 | 2,258,971 |
| 2024-08-13 | 18,877.55 | 19,151.14 | 18,740.76 | 18,740.76 | 11,622.23 | 7,141,897 |
| 2024-08-12 | 19,014.34 | 19,059.94 | 18,831.95 | 18,968.75 | 11,763.62 | 3,493,541 |
| 2024-08-09 | 19,014.34 | 19,059.94 | 18,877.55 | 19,059.94 | 11,820.17 | 3,108,551 |
| 2024-08-08 | 18,740.76 | 19,151.14 | 18,740.76 | 18,831.95 | 11,678.78 | 3,780,970 |
| 2024-08-07 | 19,059.94 | 19,059.94 | 18,695.16 | 18,831.95 | 11,678.78 | 2,213,696 |
| 2024-08-06 | 18,740.76 | 18,968.75 | 18,558.37 | 18,968.75 | 11,763.62 | 3,960,320 |
| 2024-08-05 | 18,877.55 | 19,059.94 | 18,421.57 | 18,467.17 | 11,452.56 | 10,193,050 |
| 2024-08-02 | 18,786.35 | 19,242.33 | 18,649.56 | 19,242.33 | 11,933.29 | 6,296,699 |
| 2024-08-01 | 19,424.73 | 19,470.32 | 18,831.95 | 18,877.55 | 11,707.06 | 6,160,434 |
| 2024-07-31 | 18,786.35 | 19,333.53 | 18,740.76 | 19,333.53 | 11,989.84 | 7,884,859 |
| 2024-07-30 | 19,105.54 | 19,105.54 | 18,695.16 | 18,786.35 | 11,650.51 | 5,447,851 |
| 2024-07-29 | 19,151.14 | 19,242.33 | 19,059.94 | 19,059.94 | 11,820.17 | 2,729,548 |
| 2024-07-26 | 19,059.94 | 19,151.14 | 18,968.75 | 19,059.94 | 11,820.17 | 2,138,187 |
| 2024-07-25 | 19,151.14 | 19,196.74 | 18,968.75 | 18,968.75 | 11,763.62 | 4,074,971 |
| 2024-07-24 | 19,242.33 | 19,333.53 | 19,014.34 | 19,151.14 | 11,876.73 | 5,004,732 |
| 2024-07-23 | 19,561.52 | 19,607.12 | 19,242.33 | 19,242.33 | 11,933.29 | 5,766,096 |
| 2024-07-22 | 19,561.52 | 19,880.71 | 19,379.13 | 19,470.32 | 12,074.67 | 7,446,560 |
| 2024-07-19 | 19,652.72 | 19,926.30 | 19,515.92 | 19,561.52 | 12,131.23 | 7,051,637 |
| 2024-07-18 | 19,743.91 | 19,926.30 | 19,561.52 | 19,652.72 | 12,187.79 | 5,204,530 |
| 2024-07-17 | 19,561.52 | 20,245.49 | 19,515.92 | 19,698.31 | 12,216.07 | 12,677,087 |
| 2024-07-16 | 19,424.73 | 19,743.91 | 19,424.73 | 19,424.73 | 12,046.40 | 4,633,908 |
| 2024-07-15 | 19,470.32 | 19,561.52 | 19,333.53 | 19,424.73 | 12,046.40 | 2,139,794 |
| 2024-07-12 | 19,424.73 | 19,561.52 | 19,379.13 | 19,424.73 | 12,046.40 | 2,122,268 |
| 2024-07-11 | 19,607.12 | 19,652.72 | 19,424.73 | 19,424.73 | 12,046.40 | 3,877,217 |
| 2024-07-10 | 19,561.52 | 19,743.91 | 19,470.32 | 19,470.32 | 12,074.67 | 4,807,709 |
| 2024-07-09 | 19,470.32 | 19,607.12 | 19,379.13 | 19,515.92 | 12,102.95 | 5,867,163 |
| 2024-07-08 | 19,333.53 | 19,515.92 | 19,287.93 | 19,424.73 | 12,046.40 | 3,209,472 |
| 2024-07-05 | 19,379.13 | 19,379.13 | 19,151.14 | 19,333.53 | 11,989.84 | 4,290,688 |
| 2024-07-04 | 19,424.73 | 19,607.12 | 19,287.93 | 19,379.13 | 12,018.12 | 4,309,236 |
| 2024-07-03 | 19,561.52 | 19,607.12 | 19,424.73 | 19,470.32 | 12,074.67 | 3,700,496 |
| 2024-07-02 | 19,333.53 | 19,607.12 | 19,333.53 | 19,515.92 | 12,102.95 | 3,383,273 |
| 2024-07-01 | 19,059.94 | 19,333.53 | 19,059.94 | 19,333.53 | 11,989.84 | 3,111,326 |
| 2024-06-28 | 19,379.13 | 19,379.13 | 19,151.14 | 19,151.14 | 11,876.73 | 4,061,096 |
| 2024-06-27 | 19,333.53 | 19,470.32 | 19,242.33 | 19,287.93 | 11,961.56 | 4,394,822 |
| 2024-06-26 | 19,470.32 | 19,561.52 | 19,287.93 | 19,379.13 | 12,018.12 | 3,779,217 |
| 2024-06-25 | 19,607.12 | 19,607.12 | 19,287.93 | 19,424.73 | 12,046.40 | 4,729,133 |
| 2024-06-24 | 19,789.51 | 19,880.71 | 19,424.73 | 19,424.73 | 12,046.40 | 11,496,848 |
| 2024-06-21 | 20,063.10 | 20,063.10 | 19,880.71 | 19,880.71 | 12,329.18 | 5,263,972 |
| 2024-06-20 | 20,063.10 | 20,154.29 | 19,926.30 | 20,063.10 | 12,442.29 | 5,203,361 |
| 2024-06-19 | 20,291.09 | 20,291.09 | 19,971.90 | 20,063.10 | 12,442.29 | 6,367,680 |
| 2024-06-18 | 20,199.89 | 20,336.68 | 20,108.70 | 20,108.70 | 12,470.57 | 5,076,589 |
| 2024-06-17 | 20,427.88 | 20,519.08 | 20,108.70 | 20,108.70 | 12,470.57 | 11,023,350 |
| 2024-06-14 | 21,020.65 | 21,020.65 | 20,519.08 | 20,519.08 | 12,725.07 | 9,741,606 |
| 2024-06-13 | 20,975.06 | 21,066.25 | 20,792.66 | 20,883.86 | 12,951.29 | 11,268,132 |
| 2024-06-12 | 20,838.26 | 20,975.06 | 20,655.87 | 20,929.46 | 12,979.57 | 7,676,590 |
| 2024-06-11 | 20,610.27 | 21,111.85 | 20,610.27 | 20,883.86 | 12,951.29 | 12,422,958 |
| 2024-06-10 | 20,427.88 | 20,564.68 | 20,245.49 | 20,564.68 | 12,753.35 | 7,696,307 |
| 2024-06-07 | 20,610.27 | 20,655.87 | 20,336.68 | 20,427.88 | 12,668.51 | 4,134,997 |
| 2024-06-06 | 20,610.27 | 20,610.27 | 20,336.68 | 20,427.88 | 12,668.51 | 5,357,591 |
| 2024-06-05 | 20,519.08 | 20,792.66 | 20,427.88 | 20,427.88 | 12,668.51 | 11,467,638 |
| 2024-06-04 | 20,427.88 | 20,519.08 | 20,291.09 | 20,427.88 | 12,668.51 | 5,077,319 |
| 2024-06-03 | 19,926.30 | 20,473.48 | 19,926.30 | 20,336.68 | 12,611.96 | 6,939,178 |
| 2024-05-31 | 20,063.10 | 20,063.10 | 19,835.11 | 19,835.11 | 12,300.90 | 4,569,645 |
| 2024-05-30 | 19,926.30 | 20,063.10 | 19,698.31 | 20,063.10 | 12,442.29 | 8,517,552 |
| 2024-05-29 | 20,382.28 | 20,473.48 | 19,971.90 | 19,971.90 | 12,385.73 | 8,090,061 |
| 2024-05-28 | 20,336.68 | 20,336.68 | 20,063.10 | 20,336.68 | 12,611.96 | 5,870,522 |
| 2024-05-27 | 20,108.70 | 20,199.89 | 19,926.30 | 20,063.10 | 12,442.29 | 5,038,031 |
| 2024-05-24 | 20,063.10 | 20,701.47 | 19,880.71 | 20,063.10 | 12,442.29 | 21,811,560 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 900.0000 VND |
| 2025-04-22 | 700.0000 VND |
| 2024-04-17 | 650.0001 VND |
| 2024-01-19 | 600.0001 VND |
| 2023-04-06 | 499.9999 VND |
| 2023-02-09 | 999.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.