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
2022-06-21	14,811.47	15,616.44	14,489.48	14,489.48	6,453.59	5,370,358
2022-06-20	16,622.65	17,387.38	15,495.70	15,535.94	6,919.68	5,613,971
2022-06-17	17,467.87	17,467.87	16,622.65	16,622.65	7,403.70	7,667,859
2022-06-16	18,031.36	18,514.34	17,789.86	17,870.36	7,959.42	1,398,410
2022-06-15	18,111.85	18,192.35	16,984.89	17,709.37	7,887.72	6,404,926
2022-06-14	19,480.30	19,480.30	18,192.35	18,192.35	8,102.84	3,853,822
2022-06-13	20,164.53	20,365.77	19,520.55	19,520.55	8,694.42	3,325,584
2022-06-10	21,009.75	21,452.48	20,969.50	20,969.50	9,339.77	1,065,413
2022-06-09	21,573.23	21,573.23	21,170.74	21,331.74	9,501.11	667,570
2022-06-08	21,331.74	21,734.22	20,929.25	21,452.48	9,554.89	1,697,055
2022-06-07	21,050.00	21,090.25	20,446.27	20,929.25	9,321.85	1,323,924
2022-06-06	21,009.75	21,050.00	20,768.26	21,050.00	9,375.63	1,926,998
2022-06-03	21,170.74	21,251.24	20,808.50	21,009.75	9,357.70	1,110,806
2022-06-02	21,331.74	21,532.98	20,969.50	21,170.74	9,429.41	1,319,192
2022-06-01	21,532.98	21,814.72	21,251.24	21,331.74	9,501.11	901,894
2022-05-31	21,935.47	21,935.47	21,412.23	21,573.23	9,608.67	818,821
2022-05-30	21,653.72	21,975.71	21,573.23	21,895.22	9,752.09	1,751,386
2022-05-27	21,130.49	21,653.72	20,969.50	21,613.48	9,626.60	3,611,435
2022-05-26	21,331.74	21,331.74	20,969.50	21,090.25	9,393.55	1,399,461
2022-05-25	20,526.77	21,210.99	20,526.77	21,210.99	9,447.33	1,901,410
2022-05-24	19,681.54	20,526.77	19,440.05	20,526.77	9,142.58	1,812,202
2022-05-23	20,929.25	20,929.25	19,963.29	19,963.29	8,891.61	1,537,918
2022-05-20	20,768.26	21,009.75	20,526.77	20,808.50	9,268.07	1,694,777
2022-05-19	20,285.27	21,170.74	20,285.27	20,768.26	9,250.14	2,382,853
2022-05-18	21,734.22	21,774.47	20,929.25	21,412.23	9,536.97	2,077,022
2022-05-17	20,526.77	21,532.98	19,641.30	21,412.23	9,536.97	3,024,835
2022-05-16	20,204.78	21,734.22	18,957.07	20,567.01	9,160.51	6,836,244
2022-05-13	21,734.22	22,458.70	20,365.77	20,365.77	9,070.87	3,077,589
2022-05-12	31,393.89	31,635.38	29,542.45	29,542.45	9,746.78	3,577,196
2022-05-11	31,474.39	31,756.13	30,830.41	31,756.13	10,477.12	1,582,162
2022-05-10	29,381.46	31,152.40	29,381.46	30,910.90	10,198.26	2,718,329
2022-05-09	32,198.86	32,681.84	30,427.92	31,393.89	10,357.61	3,072,759
2022-05-06	33,003.83	33,567.31	32,601.34	32,681.84	10,782.54	1,459,602
2022-05-05	33,406.32	33,808.80	32,681.84	33,647.81	11,101.23	1,661,424
2022-05-04	35,016.26	35,016.26	32,520.85	32,520.85	10,729.42	1,470,486
2022-04-29	33,406.32	34,815.02	33,205.07	34,613.77	11,419.93	3,472,381
2022-04-28	33,124.58	33,849.05	33,084.33	33,325.82	10,995.00	1,170,710
2022-04-27	33,003.83	33,647.81	32,198.86	33,647.81	11,101.23	1,600,144
2022-04-26	31,796.37	33,084.33	29,985.19	33,084.33	10,915.33	2,561,461
2022-04-25	34,211.29	34,211.29	31,836.62	32,158.61	10,609.91	2,777,006
2022-04-22	33,808.80	34,734.52	32,198.86	34,211.29	11,287.14	2,488,587
2022-04-21	33,406.32	33,808.80	31,071.90	33,808.80	11,154.35	3,722,707
2022-04-20	34,211.29	34,493.03	33,285.57	33,285.57	10,981.72	1,559,448
2022-04-19	34,774.77	35,016.26	33,728.30	34,211.29	11,287.14	2,240,864
2022-04-18	35,016.26	35,217.50	33,969.80	34,774.77	11,473.05	3,863,486
2022-04-15	35,821.23	36,022.47	35,217.50	35,257.75	11,632.39	2,723,061
2022-04-14	36,223.71	36,465.21	35,941.98	36,022.47	11,884.70	1,304,864
2022-04-13	35,660.24	36,424.96	34,935.76	36,223.71	11,951.09	2,095,117
2022-04-12	36,626.20	36,706.70	35,579.74	35,579.74	11,738.63	2,345,679
2022-04-08	37,833.66	37,833.66	36,223.71	36,223.71	11,951.09	3,384,602
2022-04-07	38,236.14	38,799.63	37,592.17	37,592.17	12,402.58	3,572,464
2022-04-06	37,672.66	38,960.62	37,350.68	38,155.65	12,588.48	4,728,979
2022-04-05	38,356.89	38,477.64	37,712.91	37,712.91	12,442.41	3,350,294
2022-04-04	39,282.61	39,282.61	38,316.64	38,477.64	12,694.71	4,079,977
2022-04-01	37,833.66	39,000.87	37,632.42	38,558.13	12,721.27	6,287,244
2022-03-31	37,672.66	37,914.16	37,431.17	37,873.91	12,495.53	3,024,256
2022-03-30	36,062.72	37,833.66	36,062.72	37,833.66	12,482.25	8,643,098
2022-03-29	35,378.50	36,344.46	35,378.50	36,143.22	11,924.53	2,507,989
2022-03-28	35,660.24	35,821.23	35,056.51	35,378.50	11,672.23	2,145,277
2022-03-25	35,982.23	36,102.97	35,821.23	35,821.23	11,818.30	1,802,676

← NewerPage 19 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.