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
2023-03-10	17,623.78	17,749.97	17,413.48	17,623.78	8,293.70	4,096,383
2023-03-09	17,581.72	17,960.28	17,497.60	17,834.09	8,392.67	7,377,977
2023-03-08	17,287.29	17,455.54	17,119.05	17,413.48	8,194.73	4,712,076
2023-03-07	17,581.72	17,665.85	17,287.29	17,329.35	8,155.14	3,356,079
2023-03-06	17,497.60	17,707.91	17,329.35	17,329.35	8,155.14	3,479,463
2023-03-03	17,749.97	17,792.03	17,371.41	17,371.41	8,174.93	2,337,285
2023-03-02	17,707.91	17,876.15	17,581.72	17,665.85	8,313.49	2,164,127
2023-03-01	17,287.29	17,749.97	17,076.98	17,749.97	8,353.08	4,334,038
2023-02-28	17,413.48	17,581.72	17,203.17	17,287.29	8,135.35	2,362,698
2023-02-27	17,413.48	17,834.09	17,287.29	17,287.29	8,135.35	3,629,662
2023-02-24	18,044.40	18,254.71	17,665.85	17,665.85	8,313.49	2,530,072
2023-02-23	17,707.91	18,086.46	17,413.48	18,086.46	8,511.43	5,428,720
2023-02-22	18,086.46	18,254.71	17,665.85	17,665.85	8,313.49	5,828,491
2023-02-21	18,717.38	18,843.57	18,338.83	18,338.83	8,630.20	5,578,569
2023-02-20	18,044.40	18,507.08	18,002.34	18,507.08	8,709.37	6,962,257
2023-02-17	17,749.97	18,086.46	17,665.85	18,086.46	8,511.43	6,635,745
2023-02-16	17,581.72	17,707.91	17,413.48	17,581.72	8,273.90	3,726,231
2023-02-15	17,245.23	17,665.85	17,034.92	17,413.48	8,194.73	5,839,883
2023-02-14	17,203.17	17,497.60	17,076.98	17,245.23	8,115.55	2,225,994
2023-02-13	17,245.23	17,665.85	16,824.61	16,992.86	7,996.79	6,737,221
2023-02-10	18,507.08	18,633.26	17,581.72	17,665.85	8,313.49	5,843,213
2023-02-09	18,801.51	18,843.57	18,465.02	18,507.08	8,709.37	3,108,785
2023-02-08	18,514.34	18,876.57	18,433.84	18,675.33	8,317.96	4,242,726
2023-02-07	19,238.81	19,238.81	18,433.84	18,554.59	8,264.18	6,511,485
2023-02-06	19,158.31	19,399.81	18,957.07	19,037.57	8,479.30	5,632,724
2023-02-03	19,158.31	19,560.80	18,957.07	19,560.80	8,712.34	7,515,207
2023-02-02	18,997.32	19,238.81	18,755.83	18,997.32	8,461.37	7,645,426
2023-02-01	19,279.06	19,641.30	18,836.33	18,997.32	8,461.37	14,706,706
2023-01-31	18,514.34	18,957.07	18,192.35	18,957.07	8,443.44	12,745,882
2023-01-30	18,876.57	18,957.07	18,554.59	18,554.59	8,264.18	7,789,491
2023-01-27	18,755.83	18,916.82	18,594.83	18,796.08	8,371.74	6,604,023
2023-01-19	18,192.35	18,474.09	18,152.10	18,433.84	8,210.40	8,156,663
2023-01-18	18,635.08	18,675.33	18,353.34	18,433.84	8,210.40	6,211,788
2023-01-17	17,910.61	18,433.84	17,910.61	18,433.84	8,210.40	6,002,000
2023-01-16	17,910.61	18,031.36	17,749.61	17,950.86	7,995.28	4,520,165
2023-01-13	17,870.36	18,192.35	17,628.87	17,749.61	7,905.64	10,953,659
2023-01-12	17,025.14	17,669.12	17,025.14	17,548.37	7,816.01	8,643,189
2023-01-11	17,306.88	17,306.88	17,065.39	17,065.39	7,600.89	7,280,532
2023-01-10	17,065.39	17,226.38	16,783.65	17,025.14	7,582.96	6,627,683
2023-01-09	16,743.40	17,427.63	16,743.40	17,025.14	7,582.96	8,002,258
2023-01-06	16,260.42	16,783.65	16,099.42	16,582.41	7,385.77	9,012,990
2023-01-05	16,018.93	16,220.17	15,978.68	16,179.92	7,206.51	3,086,177
2023-01-04	16,099.42	16,421.41	15,938.43	16,018.93	7,134.80	4,429,029
2023-01-03	15,254.20	16,018.93	15,254.20	16,018.93	7,134.80	4,182,612
2022-12-30	15,374.95	15,495.70	15,213.96	15,294.45	6,812.12	2,499,226
2022-12-29	15,093.21	15,455.45	15,093.21	15,213.96	6,776.27	2,410,018
2022-12-28	15,173.71	15,495.70	15,012.71	15,294.45	6,812.12	2,986,628
2022-12-27	14,730.97	15,294.45	14,730.97	15,294.45	6,812.12	3,294,037
2022-12-26	15,817.68	15,938.43	14,730.97	14,771.22	6,579.07	5,837,254
2022-12-23	15,978.68	16,059.18	15,616.44	15,817.68	7,045.17	2,846,770
2022-12-22	16,099.42	16,260.42	15,696.94	16,059.18	7,152.73	3,845,409
2022-12-21	15,938.43	16,260.42	15,133.46	15,857.93	7,063.09	5,839,182
2022-12-20	16,622.65	16,703.15	15,737.19	15,857.93	7,063.09	10,079,806
2022-12-19	16,783.65	17,347.13	16,703.15	16,703.15	7,439.55	9,693,881
2022-12-16	16,662.90	16,984.89	16,662.90	16,743.40	7,457.48	8,296,346
2022-12-15	16,662.90	17,306.88	16,582.41	16,904.39	7,529.18	10,453,113
2022-12-14	16,823.90	16,904.39	16,582.41	16,582.41	7,385.77	9,232,593
2022-12-13	16,300.67	16,703.15	16,099.42	16,703.15	7,439.55	8,867,348
2022-12-12	16,904.39	17,145.89	16,340.92	16,381.16	7,296.14	8,145,271
2022-12-09	16,904.39	17,025.14	16,582.41	16,864.15	7,511.26	8,976,361

← NewerPage 16 of 21 · 1,250 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.