Viet Nam International Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 20,154.29 | 20,291.09 | 20,063.10 | 20,291.09 | 12,583.68 | 5,287,487 |
| 2024-05-22 | 20,610.27 | 20,747.07 | 20,245.49 | 20,245.49 | 12,555.40 | 9,676,321 |
| 2024-05-21 | 20,655.87 | 20,655.87 | 20,245.49 | 20,610.27 | 12,781.62 | 10,643,618 |
| 2024-05-20 | 20,610.27 | 20,655.87 | 20,427.88 | 20,519.08 | 12,725.07 | 10,865,177 |
| 2024-05-17 | 20,336.68 | 20,427.88 | 20,245.49 | 20,336.68 | 12,611.96 | 6,319,922 |
| 2024-05-16 | 20,245.49 | 20,382.28 | 20,154.29 | 20,336.68 | 12,611.96 | 13,401,354 |
| 2024-05-15 | 20,108.70 | 20,108.70 | 19,835.11 | 19,926.30 | 12,357.45 | 4,909,214 |
| 2024-05-14 | 19,698.31 | 20,245.49 | 19,515.92 | 19,835.11 | 12,300.90 | 10,133,169 |
| 2024-05-13 | 19,652.72 | 19,743.91 | 19,424.73 | 19,470.32 | 12,074.67 | 5,309,102 |
| 2024-05-10 | 19,698.31 | 19,698.31 | 19,561.52 | 19,652.72 | 12,187.79 | 3,963,826 |
| 2024-05-09 | 19,698.31 | 19,835.11 | 19,515.92 | 19,698.31 | 12,216.07 | 4,497,642 |
| 2024-05-08 | 19,607.12 | 19,743.91 | 19,470.32 | 19,652.72 | 12,187.79 | 6,475,758 |
| 2024-05-07 | 19,926.30 | 19,971.90 | 19,652.72 | 19,789.51 | 12,272.62 | 3,809,742 |
| 2024-05-06 | 19,515.92 | 19,835.11 | 19,470.32 | 19,789.51 | 12,272.62 | 6,485,543 |
| 2024-05-03 | 19,607.12 | 19,835.11 | 19,333.53 | 19,333.53 | 11,989.84 | 8,217,709 |
| 2024-05-02 | 19,196.74 | 19,561.52 | 19,151.14 | 19,515.92 | 12,102.95 | 4,628,504 |
| 2024-04-26 | 19,059.94 | 19,424.73 | 19,059.94 | 19,242.33 | 11,933.29 | 4,244,974 |
| 2024-04-25 | 19,515.92 | 19,607.12 | 19,196.74 | 19,287.93 | 11,961.56 | 5,539,863 |
| 2024-04-24 | 19,242.33 | 19,698.31 | 19,242.33 | 19,515.92 | 12,102.95 | 6,489,925 |
| 2024-04-23 | 19,333.53 | 19,652.72 | 18,968.75 | 19,151.14 | 11,876.73 | 9,459,289 |
| 2024-04-22 | 19,287.93 | 19,515.92 | 19,242.33 | 19,333.53 | 11,989.84 | 8,572,905 |
| 2024-04-19 | 19,151.14 | 19,607.12 | 19,105.54 | 19,242.33 | 11,933.29 | 13,072,447 |
| 2024-04-17 | 20,336.68 | 20,382.28 | 19,607.12 | 19,607.12 | 12,159.51 | 10,979,389 |
| 2024-04-16 | 20,016.18 | 20,370.45 | 19,484.78 | 19,971.90 | 11,982.63 | 13,740,777 |
| 2024-04-15 | 20,901.85 | 21,078.99 | 19,883.33 | 19,927.61 | 11,956.06 | 16,620,320 |
| 2024-04-12 | 20,459.02 | 20,901.85 | 20,237.60 | 20,901.85 | 12,540.58 | 13,228,722 |
| 2024-04-11 | 20,193.32 | 20,281.88 | 20,016.18 | 20,281.88 | 12,168.61 | 6,697,464 |
| 2024-04-10 | 20,591.87 | 20,591.87 | 20,281.88 | 20,281.88 | 12,168.61 | 9,630,899 |
| 2024-04-09 | 20,104.75 | 20,459.02 | 20,060.47 | 20,414.73 | 12,248.32 | 8,519,013 |
| 2024-04-08 | 20,104.75 | 20,237.60 | 19,971.90 | 20,104.75 | 12,062.33 | 12,268,582 |
| 2024-04-05 | 20,281.88 | 20,414.73 | 20,016.18 | 20,104.75 | 12,062.33 | 10,765,278 |
| 2024-04-04 | 20,857.57 | 20,990.42 | 20,547.58 | 20,547.58 | 12,328.02 | 11,272,221 |
| 2024-04-03 | 21,344.69 | 21,344.69 | 20,813.29 | 20,857.57 | 12,514.01 | 12,809,847 |
| 2024-04-02 | 21,300.41 | 21,521.82 | 20,857.57 | 21,344.69 | 12,806.27 | 16,956,820 |
| 2024-04-01 | 21,610.39 | 21,787.53 | 21,211.84 | 21,521.82 | 12,912.54 | 8,548,661 |
| 2024-03-29 | 21,477.54 | 22,141.79 | 21,256.12 | 21,787.53 | 13,071.96 | 9,025,810 |
| 2024-03-28 | 21,698.96 | 21,920.38 | 21,211.84 | 21,477.54 | 12,885.97 | 11,703,072 |
| 2024-03-27 | 21,566.11 | 21,566.11 | 21,211.84 | 21,433.26 | 12,859.40 | 8,106,710 |
| 2024-03-26 | 21,167.56 | 21,610.39 | 21,123.27 | 21,566.11 | 12,939.11 | 7,384,488 |
| 2024-03-25 | 21,388.97 | 21,920.38 | 20,946.14 | 21,211.84 | 12,726.56 | 10,975,738 |
| 2024-03-22 | 21,521.82 | 21,831.81 | 21,078.99 | 21,433.26 | 12,859.40 | 13,476,278 |
| 2024-03-21 | 21,167.56 | 21,610.39 | 20,946.14 | 21,521.82 | 12,912.54 | 14,989,805 |
| 2024-03-20 | 19,794.76 | 20,901.85 | 19,484.78 | 20,901.85 | 12,540.58 | 39,656,956 |
| 2024-03-19 | 19,706.20 | 19,794.76 | 19,396.21 | 19,573.35 | 11,743.51 | 5,804,799 |
| 2024-03-18 | 20,149.03 | 20,149.03 | 19,263.36 | 19,706.20 | 11,823.21 | 9,176,388 |
| 2024-03-15 | 19,351.93 | 20,016.18 | 19,219.08 | 19,927.61 | 11,956.06 | 12,452,314 |
| 2024-03-14 | 19,617.63 | 19,617.63 | 19,130.51 | 19,219.08 | 11,530.95 | 5,635,964 |
| 2024-03-13 | 19,041.94 | 19,573.35 | 18,820.52 | 19,529.06 | 11,716.94 | 5,882,206 |
| 2024-03-12 | 18,953.38 | 18,953.38 | 18,776.24 | 18,864.81 | 11,318.40 | 5,133,841 |
| 2024-03-11 | 19,086.23 | 19,174.79 | 18,864.81 | 18,864.81 | 11,318.40 | 4,946,165 |
| 2024-03-08 | 19,440.50 | 19,484.78 | 19,086.23 | 19,086.23 | 11,451.25 | 10,853,055 |
| 2024-03-07 | 19,440.50 | 19,440.50 | 19,263.36 | 19,351.93 | 11,610.66 | 8,334,988 |
| 2024-03-06 | 19,661.91 | 19,794.76 | 19,351.93 | 19,396.21 | 11,637.23 | 7,731,651 |
| 2024-03-05 | 19,484.78 | 19,573.35 | 19,307.64 | 19,573.35 | 11,743.51 | 4,830,055 |
| 2024-03-04 | 19,484.78 | 19,617.63 | 19,130.51 | 19,484.78 | 11,690.37 | 10,782,220 |
| 2024-03-01 | 19,351.93 | 19,396.21 | 19,086.23 | 19,396.21 | 11,637.23 | 7,053,244 |
| 2024-02-29 | 19,839.05 | 19,839.05 | 19,307.64 | 19,396.21 | 11,637.23 | 9,292,353 |
| 2024-02-28 | 19,529.06 | 19,617.63 | 19,351.93 | 19,573.35 | 11,743.51 | 6,829,786 |
| 2024-02-27 | 19,484.78 | 19,484.78 | 19,263.36 | 19,440.50 | 11,663.80 | 6,892,442 |
| 2024-02-26 | 19,396.21 | 19,484.78 | 19,174.79 | 19,440.50 | 11,663.80 | 6,261,939 |
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.