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
2021-12-22	35,499.24	35,579.74	33,486.81	35,016.26	11,552.72	8,038,578
2021-12-21	36,585.95	36,626.20	35,499.24	35,499.24	11,712.07	4,657,998
2021-12-20	35,298.00	36,626.20	34,935.76	36,626.20	12,083.88	9,682,967
2021-12-17	35,780.98	35,901.73	35,096.76	35,298.00	11,645.67	3,247,372
2021-12-16	35,418.75	36,143.22	35,338.25	35,418.75	11,685.51	5,889,279
2021-12-15	34,694.27	35,338.25	34,251.54	35,177.25	11,605.84	5,940,858
2021-12-14	34,412.53	35,016.26	34,050.29	34,452.78	11,366.81	3,093,580
2021-12-13	35,016.26	35,016.26	34,010.04	34,613.77	11,419.93	5,262,518
2021-12-10	34,734.52	35,056.51	34,412.53	34,613.77	11,419.93	5,149,422
2021-12-09	33,808.80	34,211.29	33,647.81	34,211.29	11,287.14	3,486,341
2021-12-08	33,003.83	34,573.52	32,802.59	33,647.81	11,101.23	3,347,692
2021-12-07	32,842.84	33,406.32	32,601.34	32,963.58	10,875.49	2,878,745
2021-12-06	34,452.78	34,452.78	31,756.13	32,681.84	10,782.54	8,539,466
2021-12-03	34,291.78	35,740.73	34,130.79	34,130.79	11,260.58	7,403,063
2021-12-02	34,935.76	35,499.24	34,372.28	34,533.28	11,393.37	5,166,930
2021-12-01	34,050.29	34,613.77	33,285.57	34,613.77	11,419.93	8,390,406
2021-11-30	35,660.24	35,941.98	32,681.84	33,969.80	11,207.47	12,021,785
2021-11-29	35,579.74	35,901.73	34,613.77	35,137.00	11,592.56	8,575,666
2021-11-26	36,022.47	37,270.18	35,499.24	36,223.71	11,951.09	9,895,200
2021-11-25	36,465.21	36,787.20	35,418.75	35,941.98	11,858.14	7,904,424
2021-11-24	33,567.31	36,062.72	33,406.32	36,062.72	11,897.97	19,399,532
2021-11-23	33,889.30	33,969.80	32,681.84	33,728.30	11,127.79	6,440,090
2021-11-22	32,118.36	33,567.31	31,876.87	33,567.31	11,074.68	19,817,608
2021-11-19	30,427.92	31,796.37	30,307.18	31,393.89	10,357.61	14,093,952
2021-11-18	30,870.66	30,870.66	30,307.18	30,427.92	10,038.92	2,969,837
2021-11-17	30,588.92	30,991.40	30,427.92	30,870.66	10,184.98	3,338,701
2021-11-16	30,749.91	31,232.89	30,468.17	30,629.16	10,105.31	4,004,264
2021-11-15	31,393.89	31,393.89	30,709.66	30,870.66	10,184.98	4,132,976
2021-11-12	30,508.42	30,870.66	29,783.94	30,830.41	10,171.71	2,337,635
2021-11-11	30,508.42	30,588.92	29,542.45	30,427.92	10,038.92	3,903,708
2021-11-10	30,588.92	30,669.41	30,307.18	30,508.42	10,065.47	2,338,344
2021-11-09	30,347.42	30,830.41	30,266.93	30,588.92	10,092.03	3,227,261
2021-11-08	30,588.92	31,393.89	30,105.93	30,307.18	9,999.08	3,642,499
2021-11-05	30,910.90	30,951.15	30,186.43	30,588.92	10,092.03	1,795,578
2021-11-04	31,313.39	31,434.14	30,709.66	30,830.41	10,171.71	1,588,787
2021-11-03	30,226.68	31,393.89	30,186.43	31,152.40	10,277.94	7,191,540
2021-11-02	29,421.71	30,146.18	29,099.72	30,146.18	9,945.96	3,412,758
2021-11-01	29,783.94	29,864.44	29,421.71	29,461.96	9,720.22	2,005,681
2021-10-29	29,904.69	29,944.94	29,461.96	29,783.94	9,826.45	2,488,587
2021-10-28	29,864.44	30,186.43	29,381.46	29,944.94	9,879.57	2,713,123
2021-10-27	29,783.94	29,904.69	29,220.46	29,864.44	9,853.01	4,316,817
2021-10-26	28,978.97	29,622.95	28,737.48	29,622.95	9,773.34	2,808,711
2021-10-25	29,703.45	29,703.45	28,978.97	29,099.72	9,600.71	1,561,578
2021-10-22	29,743.70	29,985.19	29,341.21	29,703.45	9,799.89	2,190,704
2021-10-21	29,542.45	30,025.44	29,300.96	29,703.45	9,799.89	3,938,489
2021-10-20	29,139.97	29,783.94	28,858.23	29,461.96	9,720.22	2,971,020

← NewerPage 21 of 21 · 1,246 trading days

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.