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
2023-06-06	19,971.48	20,315.82	19,885.40	20,315.82	9,826.65	16,941,814
2023-06-05	20,315.82	20,315.82	19,799.32	19,971.48	9,660.10	14,593,487
2023-06-02	18,852.39	19,842.36	18,852.39	19,842.36	9,597.64	37,634,048
2023-06-01	18,421.97	18,594.14	18,335.89	18,551.10	8,973.06	7,450,710
2023-05-31	18,335.89	18,723.27	18,335.89	18,421.97	8,910.61	11,397,070
2023-05-30	18,378.93	18,421.97	18,249.80	18,335.89	8,868.97	6,748,263
2023-05-29	18,249.80	18,335.89	18,077.64	18,335.89	8,868.97	6,792,779
2023-05-26	18,034.59	18,163.72	17,948.51	18,120.68	8,764.87	4,213,808
2023-05-25	18,034.59	18,120.68	17,948.51	17,991.55	8,702.41	5,800,975
2023-05-24	18,465.01	18,465.01	18,077.64	18,077.64	8,744.05	9,406,101
2023-05-23	18,594.14	18,680.22	18,206.76	18,335.89	8,868.97	9,878,606
2023-05-22	18,551.10	18,680.22	18,421.97	18,594.14	8,993.88	8,345,595
2023-05-19	18,508.06	18,551.10	18,292.85	18,421.97	8,910.61	7,791,068
2023-05-18	17,905.47	18,637.18	17,862.43	18,465.01	8,931.43	18,934,010
2023-05-17	17,905.47	18,077.64	17,905.47	17,905.47	8,660.78	9,938,020
2023-05-16	18,034.59	18,206.76	17,862.43	17,991.55	8,702.41	10,812,924
2023-05-15	17,733.30	18,206.76	17,690.26	17,948.51	8,681.60	18,137,622
2023-05-12	17,776.34	17,819.38	17,561.13	17,647.22	8,535.86	7,780,026
2023-05-11	17,819.38	17,948.51	17,647.22	17,690.26	8,556.68	6,096,291
2023-05-10	17,475.05	17,819.38	17,388.96	17,776.34	8,598.32	10,818,357
2023-05-09	17,604.17	17,604.17	17,388.96	17,432.01	8,431.76	3,074,960
2023-05-08	17,388.96	17,561.13	17,345.92	17,518.09	8,473.40	8,011,371
2023-05-05	17,518.09	17,518.09	17,345.92	17,345.92	8,390.13	4,206,973
2023-05-04	17,647.22	17,647.22	17,388.96	17,388.96	8,410.95	3,925,503
2023-04-28	17,518.09	17,647.22	17,432.01	17,647.22	8,535.86	7,425,999
2023-04-27	17,604.17	17,604.17	17,432.01	17,432.01	8,431.76	3,322,079
2023-04-26	17,345.92	17,604.17	17,216.80	17,604.17	8,515.04	4,940,968
2023-04-25	17,518.09	17,604.17	17,173.75	17,216.80	8,327.67	4,919,761
2023-04-24	17,432.01	17,647.22	17,345.92	17,475.05	8,452.58	6,828,357
2023-04-21	17,604.17	17,733.30	17,345.92	17,345.92	8,390.13	5,881,420
2023-04-20	17,561.13	17,647.22	17,518.09	17,561.13	8,494.22	3,951,617
2023-04-19	17,819.38	17,948.51	17,561.13	17,604.17	8,515.04	5,572,434
2023-04-18	17,905.47	17,905.47	17,733.30	17,776.34	8,598.32	3,371,152
2023-04-17	17,905.47	17,991.55	17,776.34	17,776.34	8,598.32	3,721,850
2023-04-14	18,206.76	18,465.01	17,905.47	17,905.47	8,660.78	8,772,356
2023-04-13	18,378.93	18,378.93	18,077.64	18,206.76	8,806.51	5,618,703
2023-04-12	18,249.80	18,508.06	18,163.72	18,335.89	8,868.97	8,391,163
2023-04-11	17,991.55	18,163.72	17,905.47	18,163.72	8,785.69	7,431,782
2023-04-10	18,163.72	18,292.85	17,905.47	17,991.55	8,702.41	8,189,788
2023-04-07	18,034.59	18,206.76	17,905.47	17,991.55	8,702.41	6,839,749
2023-04-06	18,508.06	18,594.14	18,077.64	18,077.64	8,744.05	10,825,193
2023-04-05	18,591.20	18,633.26	18,422.95	18,465.02	8,689.58	9,868,616
2023-04-04	18,296.77	18,759.45	18,212.65	18,591.20	8,748.96	13,269,387
2023-04-03	18,254.71	18,338.83	18,128.52	18,254.71	8,590.61	10,868,307
2023-03-31	18,044.40	18,128.52	17,876.15	18,002.34	8,471.84	10,593,147
2023-03-30	18,044.40	18,254.71	17,960.28	17,960.28	8,452.05	9,443,081
2023-03-29	17,834.09	18,044.40	17,749.97	17,876.15	8,412.46	8,789,707
2023-03-28	17,876.15	18,086.46	17,792.03	17,792.03	8,372.87	12,070,074
2023-03-27	17,665.85	17,792.03	17,581.72	17,749.97	8,353.08	8,678,942
2023-03-24	17,497.60	17,749.97	17,455.54	17,623.78	8,293.70	9,999,361
2023-03-23	17,329.35	17,413.48	17,161.11	17,371.41	8,174.93	5,736,830
2023-03-22	17,581.72	17,581.72	17,371.41	17,413.48	8,194.73	3,802,645
2023-03-21	17,581.72	17,581.72	17,161.11	17,455.54	8,214.52	5,046,826
2023-03-20	17,623.78	17,876.15	17,287.29	17,287.29	8,135.35	8,876,812
2023-03-17	17,876.15	17,876.15	17,581.72	17,623.78	8,293.70	4,842,821
2023-03-16	17,918.22	17,918.22	17,497.60	17,581.72	8,273.90	6,223,005
2023-03-15	17,371.41	18,002.34	17,329.35	18,002.34	8,471.84	12,970,917
2023-03-14	17,371.41	17,497.60	16,950.80	17,034.92	8,016.58	4,362,780
2023-03-13	17,413.48	17,539.66	17,329.35	17,413.48	8,194.73	5,380,348
2023-03-10	17,623.78	17,749.97	17,413.48	17,623.78	8,293.70	4,096,383

← NewerPage 15 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.