Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 21,200.00 | 21,200.00 | 20,950.00 | 21,150.00 | 20,179.99 | 10,972,200 |
| 2024-08-14 | 21,050.00 | 21,300.00 | 20,900.00 | 21,200.00 | 20,227.70 | 21,044,400 |
| 2024-08-13 | 21,200.00 | 21,200.00 | 20,900.00 | 21,000.00 | 20,036.87 | 12,411,700 |
| 2024-08-12 | 21,200.00 | 21,250.00 | 21,000.00 | 21,250.00 | 20,275.40 | 10,900,200 |
| 2024-08-09 | 21,000.00 | 21,300.00 | 21,000.00 | 21,100.00 | 20,132.28 | 15,115,100 |
| 2024-08-08 | 21,600.00 | 21,650.00 | 20,750.00 | 20,850.00 | 19,893.75 | 41,503,398 |
| 2024-08-07 | 22,400.00 | 22,400.00 | 21,750.00 | 21,800.00 | 20,800.18 | 21,275,699 |
| 2024-08-06 | 22,400.00 | 22,600.00 | 22,050.00 | 22,300.00 | 21,277.25 | 25,516,500 |
| 2024-08-05 | 23,000.00 | 23,000.00 | 22,300.00 | 22,300.00 | 21,277.25 | 16,860,500 |
| 2024-08-02 | 22,550.00 | 23,500.00 | 22,550.00 | 23,500.00 | 22,422.21 | 14,275,300 |
| 2024-08-01 | 23,200.00 | 23,250.00 | 22,550.00 | 23,000.00 | 21,945.14 | 15,387,400 |
| 2024-07-31 | 23,000.00 | 23,350.00 | 22,950.00 | 23,250.00 | 22,183.68 | 15,112,900 |
| 2024-07-30 | 22,700.00 | 22,950.00 | 22,600.00 | 22,950.00 | 21,897.44 | 7,473,500 |
| 2024-07-29 | 22,850.00 | 22,950.00 | 22,750.00 | 22,750.00 | 21,706.61 | 6,236,701 |
| 2024-07-26 | 22,700.00 | 22,850.00 | 22,600.00 | 22,750.00 | 21,706.61 | 6,956,500 |
| 2024-07-25 | 22,850.00 | 22,900.00 | 22,550.00 | 22,750.00 | 21,706.61 | 10,033,700 |
| 2024-07-24 | 22,850.00 | 23,200.00 | 22,850.00 | 23,000.00 | 21,945.14 | 11,077,000 |
| 2024-07-23 | 23,800.00 | 23,800.00 | 23,000.00 | 23,050.00 | 21,992.85 | 14,771,200 |
| 2024-07-22 | 23,300.00 | 23,800.00 | 23,000.00 | 23,650.00 | 22,565.33 | 14,972,100 |
| 2024-07-19 | 23,750.00 | 23,750.00 | 23,100.00 | 23,400.00 | 22,326.80 | 14,242,100 |
| 2024-07-18 | 23,700.00 | 23,850.00 | 23,300.00 | 23,700.00 | 22,613.04 | 14,816,300 |
| 2024-07-17 | 22,850.00 | 24,200.00 | 22,800.00 | 23,700.00 | 22,613.04 | 30,471,410 |
| 2024-07-16 | 22,650.00 | 22,850.00 | 22,550.00 | 22,700.00 | 21,658.90 | 12,585,900 |
| 2024-07-15 | 22,850.00 | 22,900.00 | 22,600.00 | 22,650.00 | 21,611.19 | 6,070,600 |
| 2024-07-12 | 22,850.00 | 23,000.00 | 22,800.00 | 22,800.00 | 21,754.32 | 6,743,800 |
| 2024-07-11 | 23,150.00 | 23,350.00 | 22,800.00 | 22,800.00 | 21,754.32 | 15,569,800 |
| 2024-07-10 | 23,400.00 | 23,450.00 | 23,100.00 | 23,150.00 | 22,088.26 | 10,290,600 |
| 2024-07-09 | 23,300.00 | 23,500.00 | 23,250.00 | 23,350.00 | 22,279.09 | 11,389,200 |
| 2024-07-08 | 23,500.00 | 23,500.00 | 23,100.00 | 23,450.00 | 22,374.50 | 7,543,600 |
| 2024-07-05 | 23,350.00 | 23,500.00 | 23,200.00 | 23,500.00 | 22,422.21 | 8,952,700 |
| 2024-07-04 | 23,500.00 | 23,550.00 | 23,300.00 | 23,500.00 | 22,422.21 | 5,683,100 |
| 2024-07-03 | 22,950.00 | 23,550.00 | 22,900.00 | 23,500.00 | 22,422.21 | 10,183,800 |
| 2024-07-02 | 22,850.00 | 23,200.00 | 22,650.00 | 22,900.00 | 21,849.73 | 9,248,300 |
| 2024-07-01 | 23,100.00 | 23,100.00 | 22,650.00 | 22,650.00 | 21,611.19 | 9,512,800 |
| 2024-06-28 | 23,450.00 | 23,500.00 | 22,500.00 | 23,350.00 | 22,279.09 | 27,544,500 |
| 2024-06-27 | 23,650.00 | 23,700.00 | 23,350.00 | 23,450.00 | 22,374.50 | 32,338,199 |
| 2024-06-26 | 23,950.00 | 24,000.00 | 23,550.00 | 24,000.00 | 22,899.28 | 58,321,500 |
| 2024-06-25 | 23,950.00 | 24,000.00 | 23,400.00 | 24,000.00 | 22,899.28 | 12,095,000 |
| 2024-06-24 | 24,500.00 | 24,500.00 | 23,600.00 | 23,950.00 | 22,851.57 | 14,634,100 |
| 2024-06-21 | 24,950.00 | 24,950.00 | 24,200.00 | 24,500.00 | 23,376.35 | 11,686,300 |
| 2024-06-20 | 24,550.00 | 25,150.00 | 24,500.00 | 24,800.00 | 23,662.59 | 36,583,801 |
| 2024-06-19 | 49,000.00 | 49,000.00 | 48,150.00 | 48,300.00 | 23,042.40 | 64,524,602 |
| 2024-06-18 | 48,600.00 | 49,100.00 | 48,200.00 | 48,800.00 | 23,280.93 | 88,774,602 |
| 2024-06-17 | 49,050.00 | 49,050.00 | 48,500.00 | 48,600.00 | 23,185.52 | 27,092,400 |
| 2024-06-14 | 49,500.00 | 49,550.00 | 49,100.00 | 49,100.00 | 23,424.05 | 19,663,400 |
| 2024-06-13 | 49,500.00 | 49,600.00 | 49,300.00 | 49,400.00 | 23,567.17 | 17,349,800 |
| 2024-06-12 | 49,350.00 | 49,500.00 | 49,000.00 | 49,400.00 | 23,567.17 | 27,645,920 |
| 2024-06-11 | 49,500.00 | 49,850.00 | 49,150.00 | 49,350.00 | 23,543.32 | 33,371,200 |
| 2024-06-10 | 49,500.00 | 49,500.00 | 48,350.00 | 48,900.00 | 23,328.64 | 22,350,800 |
| 2024-06-07 | 49,000.00 | 49,700.00 | 48,700.00 | 49,100.00 | 23,424.05 | 37,687,398 |
| 2024-06-06 | 47,550.00 | 48,000.00 | 47,200.00 | 48,000.00 | 22,899.28 | 26,557,200 |
| 2024-06-05 | 47,700.00 | 47,750.00 | 47,200.00 | 47,500.00 | 22,660.74 | 25,862,200 |
| 2024-06-04 | 47,500.00 | 47,800.00 | 47,000.00 | 47,600.00 | 22,708.45 | 24,478,000 |
| 2024-06-03 | 47,500.00 | 47,700.00 | 47,100.00 | 47,150.00 | 22,493.77 | 24,582,000 |
| 2024-05-31 | 46,800.00 | 47,000.00 | 46,300.00 | 47,000.00 | 22,422.21 | 15,908,400 |
| 2024-05-30 | 46,050.00 | 46,800.00 | 45,850.00 | 46,800.00 | 22,326.80 | 15,283,402 |
| 2024-05-29 | 47,000.00 | 47,050.00 | 46,400.00 | 46,500.00 | 22,183.68 | 14,617,200 |
| 2024-05-28 | 46,500.00 | 46,950.00 | 46,300.00 | 46,900.00 | 22,374.50 | 12,029,800 |
| 2024-05-27 | 46,400.00 | 46,600.00 | 46,000.00 | 46,500.00 | 22,183.68 | 10,155,400 |
| 2024-05-24 | 46,150.00 | 47,250.00 | 45,800.00 | 46,400.00 | 22,135.97 | 43,507,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 700.0000 VND |
| 2025-09-30 | 1,000.0000 VND |
| 2024-05-21 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.