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
2025-05-12	16,639.63	17,066.29	16,639.63	17,066.29	12,923.63	9,322,054
2025-05-09	16,639.63	16,687.04	16,497.41	16,639.63	12,600.54	3,770,739
2025-05-08	16,544.82	16,734.44	16,402.60	16,687.04	12,636.44	6,289,309
2025-05-07	16,544.82	16,592.22	16,450.00	16,544.82	12,528.74	3,551,413
2025-05-06	16,639.63	16,734.44	16,592.22	16,592.22	12,564.64	5,189,432
2025-05-05	16,639.63	16,639.63	16,450.00	16,639.63	12,600.54	3,789,214
2025-04-29	16,639.63	16,639.63	16,450.00	16,450.00	12,456.94	2,477,001
2025-04-28	16,639.63	16,687.04	16,450.00	16,450.00	12,456.94	2,537,544
2025-04-25	16,687.04	16,734.44	16,402.60	16,450.00	12,456.94	10,916,258
2025-04-24	16,687.04	16,876.66	16,639.63	16,734.44	12,672.34	2,961,591
2025-04-23	16,781.85	16,876.66	16,734.44	16,734.44	12,672.34	4,442,949
2025-04-22	16,592.22	16,876.66	15,738.91	16,592.22	12,564.64	7,654,950
2025-04-21	16,734.44	16,871.24	16,688.85	16,734.44	12,142.26	7,186,213
2025-04-18	16,552.05	16,825.64	16,552.05	16,688.85	12,109.17	6,080,094
2025-04-17	16,597.65	16,780.04	16,324.06	16,415.26	11,910.66	11,130,342
2025-04-16	16,825.64	16,916.84	16,597.65	16,597.65	12,043.00	6,384,555
2025-04-15	16,916.84	17,099.23	16,734.44	16,825.64	12,208.43	8,838,213
2025-04-14	17,008.03	17,144.83	16,916.84	17,099.23	12,406.94	7,383,070
2025-04-11	17,144.83	17,144.83	16,597.65	17,008.03	12,340.77	20,500,080
2025-04-10	16,506.46	16,506.46	16,506.46	16,506.46	11,976.83	805,777
2025-04-09	14,864.93	16,506.46	14,864.93	15,457.70	11,215.87	15,080,337
2025-04-08	16,415.26	16,460.86	15,868.08	15,868.08	11,513.64	13,571,517
2025-04-04	16,278.46	17,053.63	15,868.08	17,053.63	12,373.85	27,336,146
2025-04-03	17,600.80	17,828.79	16,962.43	16,962.43	12,307.68	39,931,992
2025-04-02	18,330.37	18,421.57	18,193.58	18,193.58	13,200.98	12,072,434
2025-04-01	18,239.18	18,284.77	18,102.38	18,239.18	13,234.07	7,291,445
2025-03-31	17,965.59	18,102.38	17,874.39	18,102.38	13,134.81	6,502,394
2025-03-28	18,239.18	18,239.18	18,011.19	18,056.78	13,101.73	8,264,370
2025-03-27	18,193.58	18,330.37	18,147.98	18,239.18	13,234.07	5,679,640
2025-03-26	18,375.97	18,421.57	18,193.58	18,193.58	13,200.98	11,130,591
2025-03-25	18,284.77	18,558.36	18,147.98	18,284.77	13,267.15	17,685,290
2025-03-24	18,512.76	18,558.36	17,828.79	18,193.58	13,200.98	31,427,324
2025-03-21	18,649.56	18,695.16	18,512.76	18,512.76	13,432.58	5,523,727
2025-03-20	18,831.95	18,831.95	18,558.36	18,603.96	13,498.75	9,430,906
2025-03-19	18,558.36	18,786.35	18,512.76	18,695.16	13,564.92	12,287,391
2025-03-18	18,877.55	18,877.55	18,558.36	18,603.96	13,498.75	6,049,761
2025-03-17	18,695.16	18,923.15	18,558.36	18,695.16	13,564.92	9,640,620
2025-03-14	18,512.76	18,603.96	18,421.57	18,558.36	13,465.66	6,653,813
2025-03-13	18,695.16	18,786.35	18,375.97	18,512.76	13,432.58	19,644,620
2025-03-12	19,151.13	19,151.13	18,695.16	18,695.16	13,564.92	15,991,846
2025-03-11	19,014.34	19,059.94	18,877.55	18,968.74	13,763.43	11,066,054
2025-03-10	19,242.33	19,333.53	19,059.94	19,105.54	13,862.69	18,929,720
2025-03-07	19,059.94	19,333.53	18,968.74	19,105.54	13,862.69	15,744,807
2025-03-06	19,151.13	19,151.13	18,831.95	19,105.54	13,862.69	16,466,574
2025-03-05	19,379.12	19,515.92	19,151.13	19,151.13	13,895.77	26,182,592
2025-03-04	19,059.94	19,333.53	19,014.34	19,242.33	13,961.94	17,415,282
2025-03-03	18,968.74	19,287.93	18,968.74	19,151.13	13,895.77	23,090,928
2025-02-28	18,740.75	19,059.94	18,649.56	18,923.15	13,730.35	16,076,356
2025-02-27	18,740.75	18,831.95	18,649.56	18,831.95	13,664.17	9,383,221
2025-02-26	18,923.15	18,968.74	18,786.35	18,786.35	13,631.09	10,014,985
2025-02-25	19,014.34	19,151.13	18,877.55	18,923.15	13,730.35	15,659,424
2025-02-24	18,786.35	19,287.93	18,695.16	18,968.74	13,763.43	21,783,958
2025-02-21	18,740.75	18,877.55	18,695.16	18,786.35	13,631.09	9,581,701
2025-02-20	18,831.95	18,831.95	18,740.75	18,740.75	13,598.00	8,583,685
2025-02-19	18,603.96	18,923.15	18,603.96	18,740.75	13,598.00	10,378,241
2025-02-18	18,603.96	18,786.35	18,558.36	18,603.96	13,498.75	7,559,455
2025-02-17	18,603.96	18,740.75	18,558.36	18,558.36	13,465.66	5,519,108
2025-02-14	18,831.95	18,877.55	18,603.96	18,649.56	13,531.83	6,529,607
2025-02-13	18,603.96	18,695.16	18,558.36	18,649.56	13,531.83	8,264,494
2025-02-12	18,831.95	18,877.55	18,603.96	18,695.16	13,564.92	7,922,211

← NewerPage 7 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.