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
2025-02-11	18,923.15	19,059.94	18,695.16	18,831.95	13,664.17	6,163,106
2025-02-10	18,558.36	19,151.13	18,467.17	18,695.16	13,564.92	14,548,187
2025-02-07	18,512.76	18,923.15	18,467.17	18,695.16	13,564.92	8,283,718
2025-02-06	18,786.35	18,968.74	18,603.96	18,649.56	13,531.83	4,960,494
2025-02-05	18,558.36	18,649.56	18,512.76	18,603.96	13,498.75	4,853,140
2025-02-04	18,375.97	18,695.16	18,375.97	18,558.36	13,465.66	7,475,818
2025-02-03	18,649.56	18,649.56	17,555.21	18,330.37	13,300.24	12,269,915
2025-01-24	18,695.16	18,968.74	18,558.36	18,831.95	13,664.17	11,194,754
2025-01-23	18,193.58	18,695.16	18,193.58	18,649.56	13,531.83	14,865,380
2025-01-22	18,375.97	18,375.97	18,147.98	18,193.58	13,200.98	8,637,362
2025-01-21	18,421.57	18,467.17	18,193.58	18,330.37	13,300.24	6,444,598
2025-01-20	18,102.38	18,421.57	18,102.38	18,330.37	13,300.24	12,135,722
2025-01-17	18,011.19	18,102.38	17,919.99	18,102.38	13,134.81	6,331,876
2025-01-16	18,056.78	18,056.78	17,874.39	17,965.59	13,035.56	7,384,443
2025-01-15	17,783.20	18,056.78	17,692.00	17,919.99	13,002.47	7,571,938
2025-01-14	17,692.00	17,783.20	17,600.80	17,692.00	12,837.05	4,353,820
2025-01-13	17,555.21	17,692.00	17,464.01	17,692.00	12,837.05	7,101,204
2025-01-10	17,783.20	17,874.39	17,600.80	17,600.80	12,770.88	12,761,994
2025-01-09	17,737.60	17,828.79	17,692.00	17,737.60	12,870.13	6,001,701
2025-01-08	17,646.40	17,783.20	17,509.61	17,737.60	12,870.13	6,220,403
2025-01-07	17,509.61	17,737.60	17,418.41	17,646.40	12,803.96	8,767,559
2025-01-06	17,464.01	17,555.21	17,372.82	17,464.01	12,671.62	9,966,926
2025-01-03	17,965.59	17,965.59	17,464.01	17,464.01	12,671.62	9,310,695
2025-01-02	17,965.59	18,193.58	17,874.39	17,965.59	13,035.56	8,433,389
2024-12-31	18,056.78	18,102.38	17,965.59	17,965.59	13,035.56	8,017,830
2024-12-30	18,284.77	18,375.97	18,011.19	18,011.19	13,068.64	9,523,779
2024-12-27	18,056.78	18,467.17	18,011.19	18,284.77	13,267.15	28,521,656
2024-12-26	17,646.40	18,056.78	17,600.80	18,011.19	13,068.64	27,297,700
2024-12-25	17,327.22	17,874.39	17,327.22	17,509.61	12,704.71	19,124,080
2024-12-24	17,281.62	17,372.82	17,190.42	17,372.82	12,605.45	7,589,289
2024-12-23	17,327.22	17,418.41	17,236.02	17,281.62	12,539.28	4,821,933
2024-12-20	17,190.42	17,327.22	17,190.42	17,281.62	12,539.28	4,086,060
2024-12-19	17,372.82	17,418.41	17,236.02	17,236.02	12,506.19	16,067,992
2024-12-18	17,509.61	17,555.21	17,372.82	17,464.01	12,671.62	7,076,487
2024-12-17	17,646.40	17,646.40	17,509.61	17,509.61	12,704.71	4,216,382
2024-12-16	17,555.21	17,646.40	17,509.61	17,600.80	12,770.88	6,352,473
2024-12-13	17,418.41	17,555.21	17,372.82	17,555.21	12,737.79	6,553,075
2024-12-12	17,509.61	17,555.21	17,418.41	17,418.41	12,638.54	7,300,807
2024-12-11	17,646.40	17,692.00	17,418.41	17,464.01	12,671.62	7,054,642
2024-12-10	17,600.80	17,646.40	17,555.21	17,600.80	12,770.88	5,978,233
2024-12-09	17,600.80	17,646.40	17,509.61	17,600.80	12,770.88	7,107,071
2024-12-06	17,555.21	17,692.00	17,509.61	17,555.21	12,737.79	9,244,784
2024-12-05	17,144.83	17,646.40	17,144.83	17,646.40	12,803.96	14,259,954
2024-12-04	17,144.83	17,327.22	17,099.23	17,190.42	12,473.11	8,877,659
2024-12-03	17,190.42	17,372.82	17,053.63	17,144.83	12,440.02	12,351,179
2024-12-02	17,327.22	17,372.82	17,190.42	17,190.42	12,473.11	6,534,226
2024-11-29	17,144.83	17,327.22	17,099.23	17,327.22	12,572.36	10,592,699
2024-11-28	16,962.43	17,327.22	16,916.84	17,236.02	12,506.19	17,037,048
2024-11-27	16,916.84	17,008.03	16,825.64	16,871.24	12,241.51	6,504,142
2024-11-26	16,916.84	17,053.63	16,871.24	16,916.84	12,274.60	8,587,679
2024-11-25	16,643.25	16,962.43	16,597.65	16,871.24	12,241.51	14,022,777
2024-11-22	16,734.44	16,780.04	16,597.65	16,597.65	12,043.00	6,180,458
2024-11-21	16,552.05	16,688.85	16,506.46	16,688.85	12,109.17	4,621,081
2024-11-20	16,415.26	16,643.25	16,415.26	16,552.05	12,009.92	5,591,385
2024-11-19	16,597.65	16,688.85	16,460.86	16,460.86	11,943.75	4,510,607
2024-11-18	16,552.05	16,734.44	16,369.66	16,597.65	12,043.00	9,361,750
2024-11-15	16,506.46	16,643.25	16,506.46	16,552.05	12,009.92	17,588,546
2024-11-14	16,734.44	16,734.44	16,506.46	16,597.65	12,043.00	9,989,146
2024-11-13	16,688.85	16,734.44	16,552.05	16,688.85	12,109.17	7,861,543
2024-11-12	16,688.85	16,780.04	16,552.05	16,734.44	12,142.26	10,491,337

← NewerPage 8 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.