VietinBank Securities JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	22,000.00	22,000.00	21,400.00	21,450.00	21,450.00	0.57%	607,953
Jun 11, 2026	21,250.00	21,640.63	21,250.00	21,328.13	21,328.13	0.18%	1,610,035
Jun 10, 2026	20,820.31	21,328.13	20,820.31	21,289.06	21,289.06	1.87%	776,294
Jun 9, 2026	20,937.50	21,132.81	20,859.38	20,898.44	20,898.44	-	312,675
Jun 8, 2026	21,250.00	21,367.19	20,742.19	20,898.44	20,898.44	-2.73%	1,029,845
Jun 5, 2026	21,601.56	21,796.88	21,406.25	21,484.38	21,484.38	-0.36%	590,074
Jun 4, 2026	21,484.38	21,796.88	21,445.31	21,562.50	21,562.50	1.10%	618,392
Jun 3, 2026	20,781.25	21,640.63	20,781.25	21,328.13	21,328.13	1.11%	599,139
Jun 2, 2026	21,875.00	21,875.00	21,093.75	21,093.75	21,093.75	-2.88%	684,858
Jun 1, 2026	21,367.19	22,070.31	21,328.13	21,718.75	21,718.75	1.83%	660,980
May 29, 2026	21,523.44	21,718.75	21,328.13	21,328.13	21,328.13	-1.09%	785,808
May 28, 2026	22,226.56	22,500.00	21,562.50	21,562.50	21,562.50	-2.82%	1,021,588
May 27, 2026	22,382.81	22,500.00	22,109.38	22,187.50	22,187.50	-0.35%	878,694
May 26, 2026	21,875.00	22,343.75	21,835.94	22,265.63	22,265.63	2.33%	1,521,561
May 25, 2026	22,265.63	22,265.63	21,679.69	21,757.81	21,757.81	-1.07%	571,686
May 22, 2026	21,328.13	22,109.38	20,859.38	21,992.19	21,992.19	3.11%	1,569,516
May 21, 2026	21,406.25	21,757.81	21,093.75	21,328.13	21,328.13	-	451,910
May 20, 2026	21,953.13	21,992.19	20,390.63	21,328.13	21,328.13	-2.50%	1,993,913
May 19, 2026	22,500.00	22,656.25	21,484.38	21,875.00	21,875.00	-2.10%	1,342,992
May 18, 2026	21,796.88	22,421.88	21,796.88	22,343.75	22,343.75	1.96%	1,488,645
May 15, 2026	22,070.31	22,226.56	21,718.75	21,914.06	21,914.06	-0.18%	1,192,876
May 14, 2026	21,640.63	22,304.69	21,640.63	21,953.13	21,953.13	1.26%	1,277,493
May 13, 2026	21,406.25	21,875.00	21,367.19	21,679.69	21,679.69	1.46%	1,312,021
May 12, 2026	21,328.13	21,484.38	21,132.81	21,367.19	21,367.19	0.18%	524,271
May 11, 2026	20,898.44	21,835.94	20,859.38	21,328.13	21,328.13	1.68%	1,427,880
May 8, 2026	21,054.69	21,250.00	20,898.44	20,976.56	20,976.56	-0.37%	634,796
May 7, 2026	21,406.25	21,445.31	20,976.56	21,054.69	21,054.69	-0.55%	424,362
May 6, 2026	20,585.94	21,367.19	20,507.81	21,171.88	21,171.88	3.24%	1,281,308
May 5, 2026	20,507.81	20,625.00	20,390.63	20,507.81	20,507.81	-0.38%	339,278
May 4, 2026	20,664.06	20,976.56	20,585.94	20,585.94	20,585.94	0.96%	489,382
Apr 29, 2026	20,117.19	20,546.88	20,117.19	20,390.63	20,390.63	0.77%	475,194
Apr 28, 2026	20,664.06	20,781.25	20,234.38	20,234.38	20,234.38	-1.89%	505,242
Apr 24, 2026	20,742.19	20,937.50	20,507.81	20,625.00	20,625.00	-1.12%	428,313
Apr 23, 2026	20,468.75	20,937.50	20,468.75	20,859.38	20,859.38	0.38%	804,614
Apr 22, 2026	20,859.38	21,093.75	20,703.13	20,781.25	20,781.25	-1.12%	617,582
Apr 21, 2026	21,523.44	21,679.69	21,015.63	21,015.63	21,015.63	-2.18%	930,168
Apr 20, 2026	21,367.19	21,601.56	21,171.88	21,484.38	21,484.38	1.10%	542,437
Apr 17, 2026	21,406.25	21,601.56	21,250.00	21,250.00	21,250.00	-0.55%	695,754
Apr 16, 2026	21,718.75	21,914.06	21,171.88	21,367.19	21,367.19	-1.62%	848,619
Apr 15, 2026	22,031.25	22,265.63	21,718.75	21,718.75	21,718.75	-0.89%	983,710
Apr 14, 2026	22,265.63	22,265.63	21,835.94	21,914.06	21,914.06	-	583,462
Apr 13, 2026	21,484.38	22,070.31	21,328.13	21,914.06	21,914.06	1.45%	1,012,070
Apr 10, 2026	22,226.56	22,304.69	21,601.56	21,601.56	21,601.56	-1.95%	1,272,820
Apr 9, 2026	22,421.88	22,500.00	22,031.25	22,031.25	22,031.25	-2.93%	1,012,390
Apr 8, 2026	22,304.69	22,851.56	21,953.13	22,695.31	22,695.31	5.83%	1,991,832
Apr 7, 2026	21,054.69	21,445.31	20,937.50	21,445.31	21,445.31	2.62%	842,284
Apr 6, 2026	21,210.94	21,562.50	20,898.44	20,898.44	20,898.44	-1.65%	761,049
Apr 3, 2026	21,796.88	21,875.00	21,171.88	21,250.00	21,250.00	-2.51%	941,523
Apr 2, 2026	21,601.56	22,187.50	21,562.50	21,796.88	21,796.88	-0.71%	1,284,524
Apr 1, 2026	22,148.44	22,265.63	21,718.75	21,953.13	21,953.13	2.74%	1,952,096