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
2024-11-11	16,688.85	16,780.04	16,460.86	16,597.65	12,043.00	19,052,552
2024-11-08	16,962.43	16,962.43	16,643.25	16,688.85	12,109.17	11,901,416
2024-11-07	17,053.63	17,053.63	16,871.24	16,871.24	12,241.51	6,107,307
2024-11-06	16,962.43	17,053.63	16,916.84	16,962.43	12,307.68	7,582,923
2024-11-05	16,871.24	17,008.03	16,825.64	16,871.24	12,241.51	5,714,467
2024-11-04	17,099.23	17,099.23	16,825.64	16,871.24	12,241.51	11,440,045
2024-11-01	17,236.02	17,281.62	17,053.63	17,190.42	12,473.11	10,334,675
2024-10-31	17,327.22	17,327.22	17,144.83	17,281.62	12,539.28	8,068,636
2024-10-30	17,236.02	17,464.01	17,144.83	17,327.22	12,572.36	27,133,548
2024-10-29	16,688.85	17,099.23	16,688.85	17,099.23	12,406.94	35,891,368
2024-10-28	16,734.44	16,871.24	16,597.65	16,643.25	12,076.09	18,076,382
2024-10-25	17,008.03	17,053.63	16,643.25	16,643.25	12,076.09	22,700,336
2024-10-24	17,099.23	17,236.02	16,871.24	16,871.24	12,241.51	13,531,447
2024-10-23	17,099.23	17,236.02	16,780.04	17,053.63	12,373.85	30,240,816
2024-10-22	17,509.61	17,509.61	16,962.43	17,099.23	12,406.94	31,761,244
2024-10-21	17,692.00	17,783.20	17,464.01	17,509.61	12,704.71	13,759,636
2024-10-18	17,737.60	18,102.38	17,692.00	17,783.20	12,903.22	37,372,852
2024-10-17	17,464.01	17,692.00	17,281.62	17,646.40	12,803.96	17,018,822
2024-10-16	17,464.01	17,555.21	17,372.82	17,464.01	12,671.62	7,864,664
2024-10-15	17,372.82	17,646.40	17,372.82	17,509.61	12,704.71	13,686,735
2024-10-14	17,509.61	17,555.21	17,327.22	17,372.82	12,605.45	9,374,857
2024-10-11	17,418.41	17,509.61	17,327.22	17,418.41	12,638.54	7,974,389
2024-10-10	17,600.80	17,737.60	17,418.41	17,418.41	12,638.54	21,877,456
2024-10-09	17,555.21	17,646.40	17,464.01	17,509.61	12,704.71	15,460,070
2024-10-08	17,555.21	17,783.20	17,509.61	17,509.61	12,704.71	12,885,077
2024-10-07	17,692.00	17,737.60	17,509.61	17,509.61	12,704.71	8,318,546
2024-10-04	17,555.21	17,692.00	17,464.01	17,555.21	12,737.79	12,912,664
2024-10-03	17,874.39	18,193.58	17,555.21	17,555.21	12,737.79	31,516,704
2024-10-02	18,011.19	18,011.19	17,828.79	17,828.79	12,936.30	10,442,778
2024-10-01	17,646.40	18,239.18	17,555.21	18,056.78	13,101.73	41,390,756
2024-09-30	17,646.40	17,737.60	17,509.61	17,600.80	12,770.88	11,959,587
2024-09-27	17,737.60	17,828.79	17,509.61	17,646.40	12,803.96	21,538,416
2024-09-26	17,737.60	17,919.99	17,555.21	17,692.00	12,837.05	24,751,916
2024-09-25	17,418.41	17,737.60	17,281.62	17,737.60	12,870.13	19,318,690
2024-09-24	16,871.24	17,418.41	16,643.25	17,418.41	12,638.54	23,800,088
2024-09-23	16,871.24	17,008.03	16,825.64	16,871.24	12,241.51	3,899,813
2024-09-20	16,780.04	16,962.43	16,734.44	16,825.64	12,208.43	7,921,836
2024-09-19	16,688.85	16,734.44	16,643.25	16,688.85	12,109.17	2,615,687
2024-09-18	16,552.05	16,688.85	16,506.46	16,643.25	12,076.09	3,689,974
2024-09-17	16,460.86	16,552.05	16,324.06	16,552.05	12,009.92	1,932,368
2024-09-16	16,415.26	16,506.46	16,324.06	16,415.26	11,910.66	2,288,009
2024-09-13	16,506.46	16,552.05	16,415.26	16,415.26	11,910.66	2,023,494
2024-09-12	16,324.06	16,552.05	16,324.06	16,552.05	12,009.92	2,219,851
2024-09-11	16,324.06	16,369.66	16,232.87	16,278.46	11,811.41	2,744,013
2024-09-10	16,415.26	16,506.46	16,278.46	16,324.06	11,844.49	1,784,819
2024-09-09	16,506.46	16,506.46	16,278.46	16,324.06	11,844.49	3,546,170
2024-09-06	16,597.65	16,643.25	16,506.46	16,506.46	11,976.83	2,602,955
2024-09-05	16,643.25	16,780.04	16,552.05	16,552.05	12,009.92	4,799,214
2024-09-04	16,597.65	16,643.25	16,415.26	16,597.65	12,043.00	2,651,264
2024-08-30	16,688.85	16,780.04	16,688.85	16,734.44	12,142.26	2,993,548
2024-08-29	16,734.44	16,825.64	16,688.85	16,688.85	12,109.17	4,675,632
2024-08-28	16,688.85	16,780.04	16,597.65	16,688.85	12,109.17	2,872,213
2024-08-27	16,780.04	16,780.04	16,688.85	16,688.85	12,109.17	4,302,515
2024-08-26	16,871.24	16,871.24	16,734.44	16,734.44	12,142.26	3,977,458
2024-08-23	16,780.04	16,825.64	16,688.85	16,780.04	12,175.34	5,077,709
2024-08-22	17,008.03	17,053.63	16,780.04	16,780.04	12,175.34	10,358,268
2024-08-21	19,515.92	19,561.52	19,333.53	19,470.32	12,074.67	10,321,575
2024-08-20	19,607.12	19,652.72	19,424.73	19,515.92	12,102.95	5,891,262
2024-08-19	19,333.53	19,743.91	19,333.53	19,607.12	12,159.51	6,779,106
2024-08-16	18,923.15	19,333.53	18,923.15	19,287.93	11,961.56	6,097,340

← NewerPage 9 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.