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
2025-10-29	18,156.63	18,346.26	18,014.41	18,014.41	15,551.44	5,578,806
2025-10-28	17,492.94	18,204.04	17,445.54	18,204.04	15,715.14	8,083,728
2025-10-27	17,729.97	17,777.38	17,492.94	17,492.94	15,101.26	4,551,039
2025-10-24	17,635.16	17,777.38	17,350.72	17,540.35	15,142.19	6,759,873
2025-10-23	17,682.57	17,967.01	17,540.35	17,540.35	15,142.19	4,564,398
2025-10-22	17,777.38	17,919.60	17,445.54	17,682.57	15,264.96	6,826,777
2025-10-21	17,445.54	17,967.01	17,255.91	17,682.57	15,264.96	16,103,398
2025-10-20	18,678.10	18,772.92	17,398.13	17,398.13	15,019.41	23,202,392
2025-10-17	18,962.54	19,104.76	18,678.10	18,678.10	16,124.38	13,830,069
2025-10-16	19,199.57	19,199.57	18,962.54	18,962.54	16,369.93	9,259,648
2025-10-15	18,867.73	19,341.79	18,867.73	19,199.57	16,574.56	12,104,568
2025-10-14	19,294.38	19,341.79	18,962.54	18,962.54	16,369.93	14,976,753
2025-10-13	18,962.54	19,246.98	18,915.13	19,104.76	16,492.71	11,724,055
2025-10-10	19,436.60	19,531.42	19,246.98	19,294.38	16,656.41	11,300,619
2025-10-09	19,009.95	19,341.79	19,009.95	19,341.79	16,697.33	10,556,347
2025-10-08	19,341.79	19,389.20	19,009.95	19,009.95	16,410.86	11,216,742
2025-10-07	19,626.23	19,626.23	19,104.76	19,152.17	16,533.63	9,622,093
2025-10-06	18,962.54	19,531.42	18,915.13	19,484.01	16,820.10	12,325,758
2025-10-03	18,678.10	18,820.32	18,630.70	18,725.51	16,165.31	7,390,045
2025-10-02	19,104.76	19,294.38	18,678.10	18,678.10	16,124.38	11,585,100
2025-10-01	18,867.73	19,294.38	18,867.73	19,057.35	16,451.78	9,143,797
2025-09-30	18,725.51	18,962.54	18,583.29	18,867.73	16,288.08	10,173,316
2025-09-29	18,725.51	18,915.13	18,630.70	18,725.51	16,165.31	7,742,197
2025-09-26	19,057.35	19,104.76	18,725.51	18,772.92	16,206.23	8,162,677
2025-09-25	19,436.60	19,578.82	18,962.54	19,057.35	16,451.78	14,866,377
2025-09-24	18,820.32	19,436.60	18,488.48	19,436.60	16,779.18	12,339,774
2025-09-23	18,867.73	19,009.95	18,678.10	18,820.32	16,247.16	8,197,498
2025-09-22	19,104.76	19,246.98	18,488.48	18,725.51	16,165.31	17,568,508
2025-09-19	19,531.42	19,531.42	19,057.35	19,246.98	16,615.48	9,170,625
2025-09-18	19,721.04	19,768.45	19,199.57	19,484.01	16,820.10	8,602,977
2025-09-17	19,958.07	20,100.29	19,531.42	19,578.82	16,901.96	12,216,367
2025-09-16	20,432.14	20,574.35	19,910.67	19,958.07	17,229.35	26,819,178
2025-09-15	20,289.92	20,526.95	20,005.48	20,337.32	17,556.75	12,264,766
2025-09-12	20,005.48	20,242.51	19,815.85	20,147.70	17,393.05	9,212,344
2025-09-11	19,815.85	19,958.07	19,057.35	19,910.67	17,188.43	12,194,467
2025-09-10	20,005.48	20,100.29	19,626.23	19,815.85	17,106.58	9,570,081
2025-09-09	19,863.26	20,052.89	19,531.42	19,958.07	17,229.35	11,432,128
2025-09-08	20,763.98	20,953.61	19,910.67	19,910.67	17,188.43	25,377,064
2025-09-05	21,996.55	22,043.95	21,095.83	21,095.83	18,211.55	18,973,392
2025-09-04	21,569.89	22,233.58	21,569.89	21,759.51	18,784.50	20,056,786
2025-09-03	21,427.67	21,522.48	20,953.61	21,475.08	18,538.95	13,571,868
2025-08-29	21,285.45	21,806.92	21,001.01	21,427.67	18,498.02	21,693,154
2025-08-28	21,238.04	21,285.45	20,811.39	21,001.01	18,129.70	18,023,920
2025-08-27	21,569.89	22,091.36	21,190.64	21,190.64	18,293.40	23,031,024
2025-08-26	20,858.79	21,569.89	20,526.95	21,569.89	18,620.80	27,015,402
2025-08-25	22,612.83	23,039.49	20,811.39	20,811.39	17,966.00	46,066,976
2025-08-22	23,229.11	23,513.55	20,906.20	22,375.80	19,316.52	68,426,000
2025-08-21	22,186.17	22,186.17	21,949.14	22,186.17	19,152.82	22,508,382
2025-08-20	19,721.04	20,763.98	19,294.38	20,763.98	17,925.08	76,953,864
2025-08-19	19,057.35	19,531.42	19,057.35	19,436.60	16,779.18	19,883,776
2025-08-18	19,436.60	19,436.60	18,962.54	19,057.35	16,451.78	11,025,774
2025-08-15	19,578.82	19,768.45	19,057.35	19,294.38	16,656.41	22,157,872
2025-08-14	19,199.57	19,578.82	18,915.13	19,389.20	16,738.26	26,248,026
2025-08-13	19,009.95	19,057.35	18,535.88	18,915.13	16,329.01	20,820,548
2025-08-12	19,436.60	19,436.60	18,725.51	18,867.73	16,288.08	18,116,556
2025-08-11	19,389.20	19,768.45	19,199.57	19,246.98	16,615.48	16,565,379
2025-08-08	18,725.51	19,436.60	18,725.51	19,199.57	16,574.56	28,528,582
2025-08-07	18,583.29	18,583.29	18,251.45	18,535.88	16,001.61	20,451,862
2025-08-06	18,488.48	18,583.29	18,298.85	18,488.48	15,960.68	12,184,503
2025-08-05	18,535.88	19,057.35	17,066.29	18,298.85	15,796.98	31,397,592

← NewerPage 5 of 21 · 1,249 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.