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
2026-01-22	16,876.66	17,066.29	16,876.66	16,924.07	14,610.16	5,324,328
2026-01-21	17,066.29	17,113.69	16,781.85	16,876.66	14,569.24	11,592,108
2026-01-20	17,303.32	17,445.54	17,113.69	17,113.69	14,773.86	7,159,219
2026-01-19	17,255.91	17,350.72	17,208.50	17,208.50	14,855.71	6,085,572
2026-01-16	17,492.94	17,492.94	17,208.50	17,255.91	14,896.64	8,883,954
2026-01-15	17,350.72	17,492.94	17,255.91	17,445.54	15,060.34	7,168,855
2026-01-14	17,635.16	17,682.57	17,113.69	17,208.50	14,855.71	20,193,990
2026-01-13	17,729.97	17,777.38	17,492.94	17,587.76	15,183.11	10,829,112
2026-01-12	17,018.88	17,777.38	16,924.07	17,587.76	15,183.11	17,606,504
2026-01-09	17,161.10	17,208.50	16,924.07	17,018.88	14,692.01	11,144,143
2026-01-08	17,161.10	17,255.91	16,971.47	17,066.29	14,732.94	13,945,153
2026-01-07	16,876.66	17,208.50	16,876.66	17,113.69	14,773.86	9,553,546
2026-01-06	16,734.44	16,876.66	16,497.41	16,829.25	14,528.31	5,927,344
2026-01-05	16,829.25	16,971.47	16,639.63	16,781.85	14,487.39	4,589,911
2025-12-31	16,876.66	17,018.88	16,781.85	16,829.25	14,528.31	7,209,699
2025-12-30	16,687.04	16,876.66	16,687.04	16,781.85	14,487.39	3,724,314
2025-12-29	16,687.04	16,829.25	16,639.63	16,687.04	14,405.54	3,895,353
2025-12-26	16,734.44	16,924.07	16,307.78	16,687.04	14,405.54	9,121,131
2025-12-25	17,018.88	17,208.50	16,876.66	16,876.66	14,569.24	4,455,555
2025-12-24	16,829.25	17,255.91	16,687.04	16,971.47	14,651.09	7,070,415
2025-12-23	16,971.47	17,255.91	16,781.85	16,829.25	14,528.31	7,629,522
2025-12-22	16,781.85	17,018.88	16,687.04	16,829.25	14,528.31	11,682,336
2025-12-19	16,687.04	16,781.85	16,592.22	16,687.04	14,405.54	3,372,271
2025-12-18	16,687.04	16,734.44	16,544.82	16,592.22	14,323.69	3,079,578
2025-12-17	16,734.44	16,781.85	16,592.22	16,687.04	14,405.54	4,479,864
2025-12-16	16,450.00	16,781.85	16,118.16	16,639.63	14,364.62	5,800,543
2025-12-15	16,592.22	16,639.63	16,260.38	16,260.38	14,037.22	7,773,624
2025-12-12	17,208.50	17,255.91	16,402.60	16,402.60	14,159.99	10,304,497
2025-12-11	17,303.32	17,398.13	17,161.10	17,161.10	14,814.79	5,441,055
2025-12-10	17,208.50	17,398.13	17,208.50	17,255.91	14,896.64	3,616,566
2025-12-09	17,445.54	17,445.54	17,208.50	17,208.50	14,855.71	7,962,073
2025-12-08	17,635.16	17,729.97	17,398.13	17,398.13	15,019.41	4,877,349
2025-12-05	18,014.41	18,014.41	17,635.16	17,682.57	15,264.96	4,612,359
2025-12-04	17,872.19	18,014.41	17,824.79	17,919.60	15,469.59	7,712,413
2025-12-03	17,492.94	17,919.60	17,492.94	17,824.79	15,387.74	10,656,868
2025-12-02	17,445.54	17,540.35	17,303.32	17,492.94	15,101.26	3,292,446
2025-12-01	17,540.35	17,587.76	17,398.13	17,398.13	15,019.41	3,161,593
2025-11-28	17,729.97	17,824.79	17,492.94	17,540.35	15,142.19	2,610,261
2025-11-27	17,635.16	17,967.01	17,587.76	17,682.57	15,264.96	7,886,628
2025-11-26	17,350.72	17,635.16	17,350.72	17,492.94	15,101.26	3,573,970
2025-11-25	17,540.35	17,587.76	17,350.72	17,350.72	14,978.49	3,422,313
2025-11-24	17,587.76	17,729.97	17,540.35	17,540.35	15,142.19	3,795,051
2025-11-21	17,587.76	17,824.79	17,492.94	17,587.76	15,183.11	3,774,027
2025-11-20	17,729.97	17,919.60	17,682.57	17,729.97	15,305.89	7,017,964
2025-11-19	17,729.97	18,109.23	17,682.57	17,729.97	15,305.89	9,566,467
2025-11-18	17,777.38	17,824.79	17,635.16	17,729.97	15,305.89	6,010,017
2025-11-17	17,635.16	17,729.97	17,445.54	17,729.97	15,305.89	4,772,776
2025-11-14	17,540.35	17,682.57	17,492.94	17,540.35	15,142.19	2,699,832
2025-11-13	17,682.57	17,777.38	17,587.76	17,587.76	15,183.11	3,176,814
2025-11-12	17,303.32	17,682.57	17,303.32	17,682.57	15,264.96	4,163,518
2025-11-11	17,350.72	17,540.35	17,255.91	17,255.91	14,896.64	2,812,726
2025-11-10	17,540.35	17,540.35	17,303.32	17,303.32	14,937.56	3,118,450
2025-11-07	17,540.35	17,635.16	17,255.91	17,350.72	14,978.49	4,061,355
2025-11-06	17,872.19	17,872.19	17,587.76	17,587.76	15,183.11	3,101,149
2025-11-05	17,872.19	17,967.01	17,729.97	17,777.38	15,346.81	2,737,719
2025-11-04	17,398.13	18,109.23	17,161.10	17,967.01	15,510.51	8,912,095
2025-11-03	17,635.16	17,824.79	17,398.13	17,398.13	15,019.41	4,829,388
2025-10-31	17,777.38	17,824.79	17,587.76	17,587.76	15,183.11	5,040,394
2025-10-30	18,061.82	18,251.45	17,777.38	17,777.38	15,346.81	6,153,352
2025-10-29	18,156.63	18,346.26	18,014.41	18,014.41	15,551.44	5,578,806

← NewerPage 4 of 5 · 247 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.