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
2023-08-29	17,044.64	17,173.76	16,958.55	17,044.64	9,893.28	5,581,633
2023-08-28	16,872.47	17,087.68	16,872.47	17,044.64	9,893.28	3,552,108
2023-08-25	17,001.59	17,001.59	16,829.43	16,872.47	9,793.34	3,773,375
2023-08-24	16,958.55	17,087.68	16,872.47	17,001.59	9,868.29	5,048,547
2023-08-23	17,173.76	17,216.80	16,786.38	17,001.59	9,868.29	4,699,923
2023-08-22	17,087.68	17,130.72	16,399.01	17,087.68	9,918.26	8,093,128
2023-08-21	16,915.51	17,130.72	16,700.30	17,087.68	9,918.26	7,331,763
2023-08-18	17,733.31	17,776.35	16,786.38	16,829.43	9,768.36	12,987,153
2023-08-17	17,819.39	18,034.60	17,690.27	17,819.39	10,342.97	6,150,648
2023-08-16	17,733.31	17,948.52	17,604.18	17,776.35	10,317.99	5,427,550
2023-08-15	17,819.39	17,862.43	17,690.27	17,733.31	10,293.00	3,967,331
2023-08-14	17,776.35	17,905.48	17,647.22	17,819.39	10,342.97	6,496,351
2023-08-11	17,948.52	17,948.52	17,518.10	17,690.27	10,268.02	7,065,074
2023-08-10	17,991.56	18,077.64	17,647.22	17,776.35	10,317.99	7,384,926
2023-08-09	18,249.81	18,292.85	17,948.52	18,034.60	10,467.88	7,733,404
2023-08-08	18,594.15	18,637.19	18,206.77	18,249.81	10,592.80	6,006,496
2023-08-07	18,120.69	18,680.23	18,077.64	18,421.98	10,692.73	12,105,443
2023-08-04	17,862.43	18,077.64	17,733.31	18,077.64	10,492.87	8,542,089
2023-08-03	17,819.39	17,991.56	17,733.31	17,776.35	10,317.99	5,874,028
2023-08-02	17,690.27	17,948.52	17,647.22	17,819.39	10,342.97	8,115,473
2023-08-01	17,948.52	18,249.81	17,733.31	17,776.35	10,317.99	8,926,203
2023-07-31	17,948.52	18,206.77	17,905.48	17,905.48	10,392.94	5,499,553
2023-07-28	17,733.31	17,862.43	17,647.22	17,862.43	10,367.95	3,943,525
2023-07-27	17,905.48	17,991.56	17,647.22	17,776.35	10,317.99	6,254,491
2023-07-26	17,991.56	18,120.69	17,862.43	17,905.48	10,392.94	3,745,479
2023-07-25	18,077.64	18,335.90	18,034.60	18,034.60	10,467.88	8,184,117
2023-07-24	17,733.31	18,335.90	17,604.18	18,077.64	10,492.87	11,057,818
2023-07-21	17,604.18	17,690.27	17,475.06	17,690.27	10,268.02	4,641,503
2023-07-20	17,690.27	17,733.31	17,518.10	17,647.22	10,243.04	4,155,153
2023-07-19	17,819.39	17,862.43	17,647.22	17,690.27	10,268.02	7,721,282
2023-07-18	17,561.14	17,905.48	17,432.01	17,690.27	10,268.02	7,229,966
2023-07-17	17,432.01	17,604.18	17,432.01	17,561.14	10,193.07	6,272,601
2023-07-14	17,432.01	17,518.10	17,216.80	17,432.01	10,118.12	6,639,919
2023-07-13	17,388.97	17,388.97	17,216.80	17,388.97	10,093.14	6,081,128
2023-07-12	17,475.06	17,561.14	17,173.76	17,302.89	10,043.17	7,378,354
2023-07-11	17,561.14	17,776.35	17,388.97	17,475.06	10,143.11	7,883,836
2023-07-10	17,130.72	17,561.14	17,044.64	17,475.06	10,143.11	16,781,268
2023-07-07	16,829.43	17,044.64	16,786.38	17,044.64	9,893.28	3,685,014
2023-07-06	17,044.64	17,173.76	16,829.43	16,872.47	9,793.34	5,967,354
2023-07-05	16,915.51	17,259.85	16,915.51	17,130.72	9,943.24	10,836,113
2023-07-04	16,829.43	16,915.51	16,786.38	16,915.51	9,818.33	4,194,148
2023-07-03	16,915.51	17,001.59	16,829.43	16,915.51	9,818.33	3,943,525
2023-06-30	17,001.59	17,044.64	16,915.51	16,915.51	9,818.33	4,850,356
2023-06-29	17,130.72	17,173.76	16,958.55	17,001.59	9,868.29	8,463,221
2023-06-28	17,044.64	17,216.80	16,915.51	17,087.68	9,918.26	6,603,115
2023-06-27	17,216.80	17,216.80	16,915.51	17,044.64	9,893.28	6,480,870
2023-06-26	17,302.89	17,302.89	16,872.47	17,173.76	9,968.22	9,659,818
2023-06-23	17,044.64	17,388.97	17,044.64	17,173.76	9,968.22	8,668,569
2023-06-22	17,044.64	17,216.80	17,001.59	17,001.59	9,868.29	13,040,316
2023-06-21	20,143.65	20,143.65	20,014.53	20,057.57	9,701.73	14,710,036
2023-06-20	19,885.40	20,143.65	19,885.40	20,057.57	9,701.73	9,123,931
2023-06-19	19,885.40	20,014.53	19,799.32	19,885.40	9,618.46	8,197,850
2023-06-16	19,971.48	20,315.82	19,885.40	19,885.40	9,618.46	16,022,393
2023-06-15	20,057.57	20,143.65	19,885.40	19,928.44	9,639.28	11,569,352
2023-06-14	20,229.74	20,703.20	20,057.57	20,057.57	9,701.73	18,283,264
2023-06-13	20,229.74	20,315.82	19,971.48	20,143.65	9,743.37	10,261,903
2023-06-12	20,186.69	20,358.86	19,713.23	20,229.74	9,785.01	10,011,279
2023-06-09	19,756.27	20,315.82	19,584.11	20,143.65	9,743.37	19,399,504
2023-06-08	20,315.82	20,358.86	19,670.19	19,670.19	9,514.36	24,948,104
2023-06-07	20,315.82	20,358.86	20,057.57	20,315.82	9,826.65	12,692,252

← NewerPage 14 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.