Viet Nam International Commercial Joint Stock Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	19,927.61	20,149.03	19,396.21	19,484.78	11,690.37	21,627,680
2024-02-22	19,839.05	19,927.61	19,661.91	19,927.61	11,956.06	6,187,015
2024-02-21	19,927.61	19,971.90	19,661.91	19,750.48	11,849.78	8,236,988
2024-02-20	19,529.06	19,971.90	19,396.21	19,661.91	11,796.64	9,843,258
2024-02-19	19,661.91	19,661.91	19,263.36	19,484.78	11,690.37	10,917,317
2024-02-16	19,750.48	19,750.48	19,351.93	19,573.35	11,743.51	7,635,696
2024-02-15	19,484.78	19,794.76	19,396.21	19,573.35	11,743.51	21,240,352
2024-02-07	19,130.51	19,219.08	18,953.38	19,219.08	11,530.95	16,417,309
2024-02-06	19,041.94	19,396.21	18,864.81	18,953.38	11,371.54	10,785,141
2024-02-05	18,023.42	18,864.81	17,979.14	18,776.24	11,265.26	14,911,084
2024-02-02	18,244.84	18,289.12	17,934.85	17,934.85	10,760.45	10,988,882
2024-02-01	18,377.69	18,421.97	18,111.99	18,289.12	10,973.01	6,208,046
2024-01-31	18,599.11	18,643.39	18,200.55	18,377.69	11,026.14	8,408,598
2024-01-30	18,466.26	18,510.54	18,244.84	18,510.54	11,105.85	5,249,805
2024-01-29	18,466.26	18,510.54	18,333.41	18,421.97	11,052.71	3,177,925
2024-01-26	18,289.12	18,466.26	18,289.12	18,421.97	11,052.71	3,172,667
2024-01-25	18,510.54	18,510.54	18,200.55	18,244.84	10,946.44	5,613,765
2024-01-24	18,554.82	18,643.39	18,421.97	18,466.26	11,079.28	3,336,390
2024-01-23	18,687.67	18,820.52	18,510.54	18,554.82	11,132.42	6,033,077
2024-01-22	18,731.96	18,864.81	18,510.54	18,687.67	11,212.13	6,125,528
2024-01-19	18,599.11	18,731.96	18,510.54	18,687.67	11,212.13	5,225,123
2024-01-18	18,421.98	18,465.02	18,249.81	18,421.98	10,692.73	5,285,734
2024-01-17	18,508.06	18,637.19	18,421.98	18,421.98	10,692.73	7,224,854
2024-01-16	18,163.73	18,508.06	18,120.69	18,508.06	10,742.70	6,205,271
2024-01-15	18,163.73	18,551.11	18,163.73	18,249.81	10,592.80	9,407,003
2024-01-12	18,034.60	18,249.81	17,905.48	18,120.69	10,517.85	14,106,781
2024-01-11	18,120.69	18,335.90	18,034.60	18,206.77	10,567.82	10,145,145
2024-01-10	17,991.56	18,206.77	17,905.48	18,120.69	10,517.85	6,984,746
2024-01-09	18,077.64	18,077.64	17,905.48	18,034.60	10,467.88	5,684,015
2024-01-08	17,991.56	18,077.64	17,819.39	17,991.56	10,442.90	8,996,892
2024-01-05	17,561.14	17,819.39	17,561.14	17,819.39	10,342.97	6,480,870
2024-01-04	17,388.97	17,991.56	17,259.85	17,561.14	10,193.07	14,842,878
2024-01-03	17,044.64	17,302.89	16,958.55	17,302.89	10,043.17	6,528,190
2024-01-02	16,915.51	17,130.72	16,915.51	17,044.64	9,893.28	6,402,148
2023-12-29	16,958.55	17,130.72	16,872.47	16,872.47	9,793.34	13,082,670
2023-12-28	16,571.17	16,915.51	16,528.13	16,915.51	9,818.33	7,523,236
2023-12-27	16,442.05	16,571.17	16,442.05	16,528.13	9,593.48	2,775,262
2023-12-26	16,399.01	16,485.09	16,355.96	16,485.09	9,568.50	2,527,121
2023-12-25	16,183.80	16,485.09	16,140.75	16,399.01	9,518.53	2,231,952
2023-12-22	16,183.80	16,269.88	16,011.63	16,140.75	9,368.63	2,747,512
2023-12-21	16,054.67	16,183.80	16,011.63	16,140.75	9,368.63	2,030,255
2023-12-20	16,183.80	16,183.80	16,011.63	16,097.71	9,343.65	2,496,597
2023-12-19	15,839.46	16,054.67	15,839.46	16,054.67	9,318.67	3,069,993
2023-12-18	16,183.80	16,226.84	15,925.54	15,968.59	9,268.70	5,481,004
2023-12-15	16,226.84	16,399.01	16,183.80	16,183.80	9,393.61	2,600,731
2023-12-14	16,528.13	16,528.13	16,269.88	16,269.88	9,443.58	4,459,523
2023-12-13	16,528.13	16,700.30	16,399.01	16,399.01	9,518.53	4,864,961
2023-12-12	16,614.22	16,614.22	16,399.01	16,528.13	9,593.48	3,304,551
2023-12-11	16,700.30	16,700.30	16,442.05	16,528.13	9,593.48	3,225,684
2023-12-08	16,614.22	16,743.34	16,571.17	16,657.26	9,668.43	6,625,606
2023-12-07	16,614.22	16,786.38	16,442.05	16,614.22	9,643.45	10,263,593
2023-12-06	16,528.13	16,614.22	16,442.05	16,528.13	9,593.48	6,844,537
2023-12-05	16,528.13	16,528.13	16,355.96	16,485.09	9,568.50	3,752,344
2023-12-04	16,485.09	16,528.13	16,355.96	16,485.09	9,568.50	12,093,174
2023-12-01	16,183.80	16,355.96	16,054.67	16,312.92	9,468.56	2,534,278
2023-11-30	16,183.80	16,312.92	16,011.63	16,097.71	9,343.65	1,908,595
2023-11-29	16,183.80	16,269.88	16,054.67	16,183.80	9,393.61	2,565,387
2023-11-28	15,882.50	16,097.71	15,753.38	16,097.71	9,343.65	2,361,645
2023-11-27	16,183.80	16,183.80	15,882.50	15,882.50	9,218.73	3,708,236
2023-11-24	16,183.80	16,269.88	15,968.59	16,183.80	9,393.61	3,881,891

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.