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
2025-08-04	18,014.41	18,346.26	17,777.38	18,346.26	15,837.91	12,579,360
2025-08-01	18,535.88	18,583.29	17,445.54	18,014.41	15,551.44	33,923,100
2025-07-31	18,488.48	18,678.10	18,251.45	18,393.66	15,878.84	23,210,276
2025-07-30	17,729.97	18,488.48	17,682.57	18,346.26	15,837.91	37,381,768
2025-07-29	18,061.82	18,535.88	17,540.35	17,587.76	15,183.11	47,275,092
2025-07-28	17,540.35	17,919.60	17,540.35	17,872.19	15,428.66	33,289,314
2025-07-25	17,492.94	17,587.76	17,255.91	17,445.54	15,060.34	22,542,436
2025-07-24	17,066.29	17,587.76	17,018.88	17,398.13	15,019.41	28,301,152
2025-07-23	16,639.63	16,924.07	16,497.41	16,876.66	14,569.24	23,080,410
2025-07-22	16,450.00	16,544.82	16,355.19	16,497.41	14,241.84	15,753,874
2025-07-21	16,307.78	16,592.22	16,165.57	16,450.00	14,200.92	17,550,768
2025-07-18	16,165.57	16,355.19	16,118.16	16,212.97	13,996.29	12,950,346
2025-07-17	16,260.38	16,355.19	16,118.16	16,165.57	13,955.37	13,103,755
2025-07-16	18,346.26	18,393.66	18,251.45	18,298.85	13,857.00	17,888,762
2025-07-15	18,393.66	18,535.88	18,346.26	18,346.26	13,892.90	19,444,892
2025-07-14	18,393.66	18,535.88	18,061.82	18,393.66	13,928.80	9,689,678
2025-07-11	18,156.63	18,441.07	18,061.82	18,346.26	13,892.90	15,635,082
2025-07-10	18,251.45	18,251.45	18,014.41	18,109.23	13,713.41	6,833,943
2025-07-09	17,919.60	18,251.45	17,872.19	18,156.63	13,749.31	17,232,656
2025-07-08	17,872.19	17,919.60	17,729.98	17,824.79	13,498.01	8,449,492
2025-07-07	17,587.76	17,824.79	17,492.94	17,729.98	13,426.22	12,952,360
2025-07-04	17,492.94	17,492.94	17,350.72	17,445.54	13,210.82	5,396,276
2025-07-03	17,398.13	17,635.16	17,350.72	17,398.13	13,174.92	11,380,875
2025-07-02	17,398.13	17,398.13	17,255.91	17,350.72	13,139.02	5,442,088
2025-07-01	17,398.13	17,445.54	17,255.91	17,350.72	13,139.02	4,996,320
2025-06-30	17,208.51	17,398.13	17,161.10	17,350.72	13,139.02	8,914,609
2025-06-27	17,303.32	17,303.32	17,113.69	17,161.10	12,995.43	3,682,859
2025-06-26	17,350.72	17,350.72	17,113.69	17,161.10	12,995.43	2,845,250
2025-06-25	17,255.91	17,445.54	17,208.51	17,255.91	13,067.23	8,883,152
2025-06-24	17,161.10	17,303.32	17,113.69	17,208.51	13,031.33	8,885,399
2025-06-23	17,066.29	17,161.10	17,018.88	17,066.29	12,923.63	4,692,734
2025-06-20	17,113.69	17,303.32	17,018.88	17,161.10	12,995.43	7,067,874
2025-06-19	17,113.69	17,161.10	17,018.88	17,066.29	12,923.63	6,124,908
2025-06-18	17,350.72	17,398.13	17,066.29	17,113.69	12,959.53	9,407,063
2025-06-17	17,445.54	17,445.54	17,161.10	17,255.91	13,067.23	5,311,391
2025-06-16	16,971.47	17,350.72	16,971.47	17,350.72	13,139.02	7,945,054
2025-06-13	17,018.88	17,303.32	16,924.07	16,971.47	12,851.83	8,125,559
2025-06-12	17,018.88	17,066.29	16,924.07	17,066.29	12,923.63	4,373,793
2025-06-11	16,924.07	17,018.88	16,829.25	16,876.66	12,780.04	2,767,980
2025-06-10	17,066.29	17,113.69	16,924.07	16,924.07	12,815.93	2,719,796
2025-06-09	16,924.07	17,018.88	16,876.66	16,924.07	12,815.93	2,596,838
2025-06-06	17,018.88	17,113.69	16,924.07	16,924.07	12,815.93	4,130,749
2025-06-05	17,113.69	17,255.91	17,066.29	17,066.29	12,923.63	4,883,224
2025-06-04	17,208.51	17,255.91	17,113.69	17,161.10	12,995.43	5,685,257
2025-06-03	17,208.51	17,255.91	17,066.29	17,161.10	12,995.43	6,210,542
2025-06-02	16,971.47	17,161.10	16,876.66	17,113.69	12,959.53	3,811,059
2025-05-30	17,303.32	17,445.54	16,971.47	16,971.47	12,851.83	9,489,077
2025-05-29	17,540.35	17,587.76	17,350.72	17,350.72	13,139.02	4,496,626
2025-05-28	17,682.57	17,824.79	17,445.54	17,492.94	13,246.72	5,111,663
2025-05-27	17,350.72	17,777.38	17,350.72	17,682.57	13,390.32	15,371,441
2025-05-26	17,303.32	17,350.72	16,971.47	17,303.32	13,103.13	5,502,506
2025-05-23	17,208.51	17,350.72	17,208.51	17,255.91	13,067.23	4,945,265
2025-05-22	17,255.91	17,398.13	17,161.10	17,208.51	13,031.33	6,887,370
2025-05-21	17,445.54	17,445.54	17,208.51	17,255.91	13,067.23	6,878,008
2025-05-20	17,066.29	17,350.72	17,066.29	17,255.91	13,067.23	5,607,613
2025-05-19	17,350.72	17,445.54	17,066.29	17,066.29	12,923.63	7,415,151
2025-05-16	17,587.76	17,682.57	17,255.91	17,350.72	13,139.02	7,550,716
2025-05-15	17,492.94	17,777.38	17,350.72	17,777.38	13,462.12	11,784,326
2025-05-14	17,113.69	17,445.54	17,066.29	17,398.13	13,174.92	8,218,682
2025-05-13	17,161.10	17,161.10	16,924.07	17,113.69	12,959.53	5,142,995

← NewerPage 6 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.