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
2022-12-08	16,823.90	17,548.37	16,582.41	16,864.15	7,511.26	11,022,537
2022-12-07	16,421.41	16,662.90	16,099.42	16,461.66	7,331.99	8,748,696
2022-12-06	17,669.12	17,709.37	16,421.41	16,421.41	7,314.06	19,730,048
2022-12-05	17,709.37	17,910.61	17,266.63	17,628.87	7,851.86	15,387,246
2022-12-02	15,978.68	17,226.38	15,938.43	17,226.38	7,672.60	15,455,773
2022-12-01	16,783.65	16,864.15	16,059.18	16,099.42	7,170.65	17,572,228
2022-11-30	15,415.20	16,300.67	15,254.20	16,300.67	7,260.29	20,516,268
2022-11-29	15,415.20	15,535.94	14,972.46	15,254.20	6,794.19	9,748,913
2022-11-28	15,093.21	15,535.94	14,811.47	15,334.70	6,830.05	10,787,862
2022-11-25	14,650.48	14,730.97	14,489.48	14,730.97	6,561.15	6,343,409
2022-11-24	14,328.49	14,449.23	14,087.00	14,368.74	6,399.81	3,841,904
2022-11-23	14,811.47	14,811.47	14,408.98	14,408.98	6,417.73	3,358,007
2022-11-22	14,771.22	15,294.45	14,610.23	14,650.48	6,525.29	8,504,907
2022-11-21	14,891.97	15,213.96	14,771.22	14,891.97	6,632.85	4,286,717
2022-11-18	14,851.72	14,972.46	14,408.98	14,811.47	6,597.00	4,510,701
2022-11-17	14,811.47	15,133.46	14,650.48	14,851.72	6,614.93	5,713,695
2022-11-16	13,080.78	14,610.23	13,080.78	14,489.48	6,453.59	6,372,327
2022-11-15	13,684.51	13,845.50	13,040.53	13,684.51	6,095.05	8,350,853
2022-11-14	13,724.76	14,207.74	13,201.53	14,006.50	6,238.47	7,105,621
2022-11-11	14,328.49	14,449.23	13,282.02	14,087.00	6,274.32	8,614,972
2022-11-10	14,489.48	14,650.48	13,805.26	14,087.00	6,274.32	9,907,174
2022-11-09	14,771.22	15,213.96	14,569.98	14,811.47	6,597.00	4,706,117
2022-11-08	14,489.48	15,012.71	14,449.23	14,932.21	6,650.78	6,040,032
2022-11-07	15,495.70	15,857.93	14,811.47	14,851.72	6,614.93	10,477,649
2022-11-04	16,099.42	16,340.92	15,213.96	15,898.18	7,081.02	11,864,668
2022-11-03	16,542.16	16,743.40	16,300.67	16,340.92	7,278.21	7,626,147
2022-11-02	16,220.17	17,105.64	16,179.92	16,662.90	7,421.62	16,890,812
2022-11-01	16,018.93	16,461.66	15,938.43	16,220.17	7,224.43	8,767,098
2022-10-31	15,978.68	16,018.93	15,374.95	15,777.43	7,027.24	2,154,487
2022-10-28	16,179.92	16,542.16	15,857.93	15,857.93	7,063.09	4,048,011
2022-10-27	15,455.45	16,018.93	15,012.71	16,018.93	7,134.80	3,733,417
2022-10-26	15,576.19	15,696.94	15,012.71	15,334.70	6,830.05	1,379,657
2022-10-25	15,294.45	15,938.43	14,489.48	15,495.70	6,901.75	3,234,448
2022-10-24	15,495.70	15,495.70	14,408.98	15,173.71	6,758.34	3,363,440
2022-10-21	16,179.92	16,179.92	15,012.71	15,455.45	6,883.83	3,771,098
2022-10-20	16,501.91	16,501.91	16,018.93	16,059.18	7,152.73	2,721,107
2022-10-19	16,099.42	16,582.41	16,018.93	16,421.41	7,314.06	2,748,098
2022-10-18	16,300.67	16,501.91	16,018.93	16,059.18	7,152.73	2,633,126
2022-10-17	16,220.17	16,260.42	15,616.44	16,018.93	7,134.80	2,148,353
2022-10-14	16,944.64	16,944.64	16,139.67	16,260.42	7,242.36	4,806,542
2022-10-13	15,857.93	16,099.42	15,696.94	15,857.93	7,063.09	2,550,578
2022-10-12	15,535.94	16,542.16	15,535.94	15,777.43	7,027.24	3,511,186
2022-10-11	15,696.94	15,978.68	14,972.46	15,576.19	6,937.61	4,381,008
2022-10-10	15,978.68	16,461.66	15,455.45	16,059.18	7,152.73	2,853,079
2022-10-07	16,018.93	16,622.65	15,535.94	16,099.42	7,170.65	4,163,684
2022-10-06	17,266.63	17,266.63	16,099.42	16,703.15	7,439.55	3,583,744
2022-10-05	17,709.37	17,709.37	17,266.63	17,266.63	7,690.52	2,315,202
2022-10-04	17,226.38	17,749.61	17,065.39	17,105.64	7,618.82	3,589,002
2022-10-03	17,387.38	17,789.86	16,823.90	17,025.14	7,582.96	4,051,692
2022-09-30	17,789.86	17,910.61	16,984.89	17,709.37	7,887.72	3,672,251
2022-09-29	18,474.09	18,675.33	17,789.86	17,830.11	7,941.50	2,740,036
2022-09-28	18,836.33	18,836.33	18,111.85	18,353.34	8,174.54	2,122,940
2022-09-27	17,789.86	18,957.07	17,789.86	18,715.58	8,335.88	6,751,768
2022-09-26	17,548.37	18,514.34	16,864.15	18,152.10	8,084.91	4,891,369
2022-09-23	17,870.36	18,111.85	17,749.61	17,950.86	7,995.28	1,611,177
2022-09-22	17,387.38	18,111.85	17,347.13	18,111.85	8,066.98	2,475,391
2022-09-21	17,709.37	17,789.86	17,508.12	17,709.37	7,887.72	1,682,333
2022-09-20	17,709.37	17,950.86	17,186.14	17,950.86	7,995.28	2,898,822
2022-09-19	17,870.36	18,192.35	17,186.14	17,749.61	7,905.64	4,487,216
2022-09-16	18,433.84	18,514.34	17,991.11	18,313.09	8,156.62	2,537,784

← NewerPage 17 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.