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
2023-11-23	16,614.22	16,657.26	16,183.80	16,183.80	9,393.61	3,801,417
2023-11-22	16,442.05	16,571.17	16,226.84	16,528.13	9,593.48	3,424,021
2023-11-21	16,442.05	16,657.26	16,399.01	16,399.01	9,518.53	2,970,094
2023-11-20	16,399.01	16,485.09	16,140.75	16,355.96	9,493.55	4,655,085
2023-11-17	16,872.47	16,958.55	16,442.05	16,485.09	9,568.50	6,617,135
2023-11-16	16,829.43	16,915.51	16,700.30	16,872.47	9,793.34	3,803,608
2023-11-15	17,173.76	17,216.80	16,872.47	16,915.51	9,818.33	7,845,279
2023-11-14	16,571.17	16,958.55	16,528.13	16,872.47	9,793.34	9,946,224
2023-11-13	16,528.13	16,657.26	16,269.88	16,528.13	9,593.48	4,338,593
2023-11-10	16,355.96	16,657.26	16,312.92	16,355.96	9,493.55	5,799,980
2023-11-09	16,786.38	16,829.43	16,528.13	16,614.22	9,643.45	4,394,822
2023-11-08	16,097.71	16,700.30	16,054.67	16,700.30	9,693.41	5,230,673
2023-11-07	16,355.96	16,355.96	15,968.59	16,097.71	9,343.65	3,405,180
2023-11-06	16,312.92	16,312.92	16,097.71	16,269.88	9,443.58	3,695,968
2023-11-03	16,269.88	16,269.88	15,968.59	16,011.63	9,293.68	4,871,533
2023-11-02	15,624.25	16,011.63	15,495.12	15,968.59	9,268.70	4,496,766
2023-11-01	15,409.04	15,495.12	15,150.79	15,495.12	8,993.89	3,526,695
2023-10-31	15,150.79	15,495.12	15,107.75	15,409.04	8,943.92	5,298,294
2023-10-30	15,581.21	15,667.29	15,150.79	15,150.79	8,794.02	2,547,568
2023-10-27	15,322.96	15,581.21	15,064.70	15,581.21	9,043.85	3,641,637
2023-10-26	15,581.21	15,581.21	14,892.54	14,935.58	8,669.11	8,940,370
2023-10-25	15,925.54	16,054.67	15,753.38	15,753.38	9,143.78	3,308,202
2023-10-24	15,624.25	16,054.67	15,624.25	15,925.54	9,243.72	3,012,595
2023-10-23	15,796.42	15,882.50	15,538.17	15,538.17	9,018.87	3,951,849
2023-10-20	15,667.29	15,925.54	15,581.21	15,796.42	9,168.77	5,851,390
2023-10-19	15,839.46	15,882.50	15,495.12	15,710.33	9,118.80	6,162,186
2023-10-18	16,097.71	16,183.80	15,753.38	15,882.50	9,218.73	5,045,772
2023-10-17	16,355.96	16,442.05	16,054.67	16,054.67	9,318.67	3,955,063
2023-10-16	16,614.22	16,614.22	16,226.84	16,226.84	9,418.60	5,139,829
2023-10-13	16,442.05	16,786.38	16,442.05	16,657.26	9,668.43	2,929,930
2023-10-12	16,872.47	17,001.59	16,829.43	16,915.51	9,818.33	3,886,273
2023-10-11	16,700.30	16,872.47	16,571.17	16,872.47	9,793.34	3,003,102
2023-10-10	16,442.05	16,786.38	16,355.96	16,700.30	9,693.41	6,043,301
2023-10-09	16,097.71	16,312.92	15,968.59	16,312.92	9,468.56	5,017,730
2023-10-06	15,968.59	16,269.88	15,839.46	16,097.71	9,343.65	4,652,310
2023-10-05	16,442.05	16,442.05	15,925.54	15,925.54	9,243.72	4,962,085
2023-10-04	16,097.71	16,485.09	16,011.63	16,269.88	9,443.58	3,245,400
2023-10-03	16,571.17	16,657.26	16,097.71	16,183.80	9,393.61	9,581,388
2023-10-02	16,657.26	16,872.47	16,614.22	16,743.34	9,718.39	2,986,306
2023-09-29	16,786.38	16,958.55	16,614.22	16,657.26	9,668.43	3,672,308
2023-09-28	16,958.55	16,958.55	16,485.09	16,657.26	9,668.43	5,901,339
2023-09-27	16,571.17	16,872.47	16,312.92	16,829.43	9,768.36	6,477,219
2023-09-26	16,786.38	16,958.55	16,485.09	16,571.17	9,618.46	7,423,337
2023-09-25	17,475.06	17,518.10	16,399.01	16,399.01	9,518.53	11,025,395
2023-09-22	17,561.14	17,604.18	17,216.80	17,475.06	10,143.11	15,525,959
2023-09-21	18,120.69	18,206.77	17,733.31	17,776.35	10,317.99	12,907,701
2023-09-20	17,819.39	18,077.64	17,776.35	18,077.64	10,492.87	8,160,895
2023-09-19	18,034.60	18,120.69	17,733.31	17,819.39	10,342.97	11,136,540
2023-09-18	18,335.90	18,465.02	17,905.48	18,034.60	10,467.88	17,117,184
2023-09-15	18,594.15	18,809.36	18,378.94	18,551.11	10,767.68	18,807,434
2023-09-14	18,335.90	18,938.48	18,292.85	18,680.23	10,842.63	31,341,244
2023-09-13	17,647.22	18,077.64	17,561.14	18,077.64	10,492.87	16,263,079
2023-09-12	17,388.97	17,647.22	17,302.89	17,561.14	10,193.07	5,485,678
2023-09-11	17,905.48	17,905.48	17,388.97	17,388.97	10,093.14	7,736,325
2023-09-08	17,733.31	17,819.39	17,690.27	17,733.31	10,293.00	5,693,216
2023-09-07	17,905.48	18,077.64	17,733.31	17,819.39	10,342.97	9,048,448
2023-09-06	17,733.31	17,776.35	17,604.18	17,776.35	10,317.99	6,307,507
2023-09-05	17,690.27	17,905.48	17,647.22	17,733.31	10,293.00	6,512,855
2023-08-31	17,216.80	17,561.14	17,216.80	17,518.10	10,168.09	4,765,062
2023-08-30	17,130.72	17,302.89	17,044.64	17,216.80	9,993.21	4,829,032

← NewerPage 13 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.