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
2022-03-24	36,223.71	36,223.71	35,740.73	35,982.23	11,871.42	2,521,712
2022-03-23	36,384.71	36,787.20	36,062.72	36,223.71	11,951.09	1,576,957
2022-03-22	36,263.97	36,626.20	36,143.22	36,304.21	11,977.65	2,032,654
2022-03-21	35,901.73	36,062.72	35,740.73	36,062.72	11,897.97	3,085,773
2022-03-18	35,619.99	35,740.73	35,418.75	35,660.24	11,765.18	1,470,012
2022-03-17	35,901.73	36,143.22	35,579.74	35,579.74	11,738.63	1,325,921
2022-03-16	35,539.49	35,821.23	35,257.75	35,458.99	11,698.79	2,413,584
2022-03-15	34,774.77	35,257.75	34,493.03	34,815.02	11,486.33	2,498,761
2022-03-14	35,016.26	35,096.76	34,613.77	34,613.77	11,419.93	3,963,805
2022-03-11	35,016.26	35,821.23	35,016.26	35,177.25	11,605.84	3,203,128
2022-03-10	36,465.21	36,465.21	35,740.73	35,740.73	11,791.74	2,131,080
2022-03-09	35,821.23	36,062.72	34,533.28	35,821.23	11,818.30	4,968,657
2022-03-08	36,062.72	36,545.71	35,700.49	35,901.73	11,844.86	4,952,568
2022-03-07	36,626.20	36,626.20	36,143.22	36,143.22	11,924.53	3,099,969
2022-03-04	36,948.19	37,270.18	36,545.71	36,867.69	12,163.55	2,278,721
2022-03-03	36,585.95	37,028.69	35,740.73	37,028.69	12,216.67	5,345,092
2022-03-02	37,511.67	37,511.67	35,499.24	36,867.69	12,163.55	10,338,120
2022-03-01	37,672.66	37,833.66	37,189.68	37,833.66	12,482.25	3,678,699
2022-02-28	38,236.14	38,316.64	37,753.16	37,753.16	12,455.69	3,254,944
2022-02-25	37,914.16	38,356.89	37,833.66	38,155.65	12,588.48	5,611,270
2022-02-24	37,551.92	37,994.65	36,223.71	37,712.91	12,442.41	7,304,400
2022-02-23	37,833.66	38,517.88	37,592.17	37,753.16	12,455.69	4,711,470
2022-02-22	37,028.69	37,672.66	36,787.20	37,431.17	12,349.46	4,280,616
2022-02-21	37,189.68	37,712.91	37,149.43	37,511.67	12,376.02	4,491,430
2022-02-18	37,511.67	38,155.65	37,350.68	37,712.91	12,442.41	3,546,675
2022-02-17	37,028.69	37,672.66	36,706.70	37,672.66	12,429.13	3,730,752
2022-02-16	37,189.68	37,189.68	36,545.71	36,706.70	12,110.44	5,662,613
2022-02-15	37,028.69	37,592.17	36,223.71	37,189.68	12,269.79	6,123,752
2022-02-14	37,672.66	38,195.90	36,948.19	36,948.19	12,190.11	8,130,380
2022-02-11	38,075.15	38,880.12	38,034.90	38,397.14	12,668.16	3,744,238
2022-02-10	38,316.64	38,719.13	37,994.65	38,316.64	12,641.60	4,386,851
2022-02-09	39,000.87	39,443.60	38,397.14	38,558.13	12,721.27	6,860,769
2022-02-08	37,511.67	38,638.63	37,511.67	38,638.63	12,747.83	5,823,503
2022-02-07	38,558.13	39,041.12	38,115.40	38,115.40	12,575.20	3,618,129
2022-01-28	38,075.15	39,363.11	37,592.17	38,276.39	12,628.32	8,533,078
2022-01-27	37,954.40	38,638.63	37,270.18	37,672.66	12,429.13	4,255,300
2022-01-26	37,028.69	38,638.63	36,867.69	37,914.16	12,508.81	10,140,793
2022-01-25	35,499.24	36,867.69	35,418.75	36,867.69	12,163.55	3,441,623
2022-01-24	36,143.22	36,988.44	35,418.75	35,499.24	11,712.07	3,626,173
2022-01-21	35,016.26	37,028.69	34,976.01	36,304.21	11,977.65	5,496,991
2022-01-20	35,096.76	35,821.23	33,889.30	35,418.75	11,685.51	6,545,615
2022-01-19	34,774.77	35,901.73	34,774.77	35,096.76	11,579.28	2,917,075
2022-01-18	35,016.26	36,143.22	33,889.30	34,935.76	11,526.16	7,685,803
2022-01-17	36,948.19	37,592.17	35,016.26	35,418.75	11,685.51	7,293,043
2022-01-14	36,787.20	37,431.17	36,223.71	36,948.19	12,190.11	3,120,080
2022-01-13	38,155.65	39,041.12	37,431.17	37,511.67	12,376.02	9,716,801
2022-01-12	35,982.23	38,075.15	34,372.28	37,793.41	12,468.97	6,833,324
2022-01-11	36,626.20	37,028.69	35,660.24	35,982.23	11,871.42	4,017,041
2022-01-10	36,948.19	37,270.18	35,821.23	36,626.20	12,083.88	8,956,360
2022-01-07	37,390.92	37,833.66	37,149.43	37,189.68	12,269.79	5,243,826
2022-01-06	37,672.66	38,960.62	37,270.18	37,592.17	12,402.58	9,914,128
2022-01-05	38,356.89	39,322.86	37,712.91	38,195.90	12,601.76	4,652,319
2022-01-04	38,598.38	38,678.88	38,034.90	38,356.89	12,654.88	5,468,599
2021-12-31	35,660.24	38,075.15	35,660.24	38,075.15	12,561.92	22,745,096
2021-12-30	35,499.24	36,223.71	35,499.24	35,619.99	11,751.91	3,429,556
2021-12-29	34,855.26	36,223.71	34,815.02	35,499.24	11,712.07	7,877,688
2021-12-28	34,533.28	35,418.75	34,050.29	34,533.28	11,393.37	3,456,056
2021-12-27	35,418.75	35,418.75	33,406.32	34,774.77	11,473.05	2,353,960
2021-12-24	33,567.31	35,418.75	33,486.81	35,137.00	11,592.56	3,823,027
2021-12-23	34,452.78	34,452.78	32,802.59	33,969.80	11,207.47	7,143,746

← NewerPage 20 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.