Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 46,300.00 | 46,650.00 | 45,850.00 | 46,500.00 | 22,183.68 | 14,477,800 |
| 2024-05-22 | 47,250.00 | 47,500.00 | 46,350.00 | 46,400.00 | 22,135.97 | 30,711,800 |
| 2024-05-21 | 48,100.00 | 48,200.00 | 47,050.00 | 47,200.00 | 22,517.62 | 38,247,000 |
| 2024-05-20 | 49,950.00 | 50,500.00 | 49,550.00 | 49,700.00 | 22,994.69 | 22,899,200 |
| 2024-05-17 | 49,750.00 | 50,000.00 | 49,650.00 | 49,750.00 | 23,017.83 | 13,221,500 |
| 2024-05-16 | 48,500.00 | 49,950.00 | 48,400.00 | 49,900.00 | 23,087.23 | 42,726,200 |
| 2024-05-15 | 47,900.00 | 48,150.00 | 47,750.00 | 48,100.00 | 22,254.42 | 20,052,200 |
| 2024-05-14 | 48,450.00 | 48,450.00 | 47,850.00 | 47,900.00 | 22,161.89 | 17,671,600 |
| 2024-05-13 | 48,500.00 | 48,650.00 | 48,000.00 | 48,400.00 | 22,393.22 | 25,289,600 |
| 2024-05-10 | 48,800.00 | 48,800.00 | 47,900.00 | 48,500.00 | 22,439.49 | 15,958,600 |
| 2024-05-09 | 48,600.00 | 48,900.00 | 47,800.00 | 48,450.00 | 22,416.36 | 22,070,460 |
| 2024-05-08 | 47,900.00 | 49,200.00 | 47,300.00 | 48,200.00 | 22,300.69 | 30,772,600 |
| 2024-05-07 | 48,350.00 | 48,350.00 | 47,700.00 | 47,900.00 | 22,161.89 | 20,683,600 |
| 2024-05-06 | 48,500.00 | 48,700.00 | 47,900.00 | 48,350.00 | 22,370.09 | 26,755,000 |
| 2024-05-03 | 47,500.00 | 48,800.00 | 47,400.00 | 48,200.00 | 22,300.69 | 29,359,120 |
| 2024-05-02 | 46,800.00 | 46,950.00 | 46,350.00 | 46,850.00 | 21,676.08 | 9,015,400 |
| 2024-04-26 | 46,000.00 | 46,900.00 | 45,650.00 | 46,600.00 | 21,560.42 | 21,072,780 |
| 2024-04-25 | 47,000.00 | 47,000.00 | 45,800.00 | 46,150.00 | 21,352.21 | 18,471,192 |
| 2024-04-24 | 46,800.00 | 47,050.00 | 46,400.00 | 47,000.00 | 21,745.48 | 21,691,660 |
| 2024-04-23 | 45,500.00 | 47,500.00 | 45,500.00 | 46,200.00 | 21,375.35 | 32,925,800 |
| 2024-04-22 | 45,350.00 | 45,700.00 | 44,900.00 | 45,250.00 | 20,935.81 | 14,132,600 |
| 2024-04-19 | 44,000.00 | 44,650.00 | 43,350.00 | 44,500.00 | 20,588.81 | 30,254,800 |
| 2024-04-17 | 45,500.00 | 45,600.00 | 44,650.00 | 44,850.00 | 20,750.74 | 18,406,000 |
| 2024-04-16 | 44,950.00 | 45,500.00 | 44,200.00 | 45,500.00 | 21,051.48 | 31,543,600 |
| 2024-04-15 | 47,200.00 | 47,450.00 | 44,200.00 | 44,400.00 | 20,542.54 | 32,441,600 |
| 2024-04-12 | 45,450.00 | 47,450.00 | 45,100.00 | 47,400.00 | 21,930.55 | 28,684,600 |
| 2024-04-11 | 45,050.00 | 45,650.00 | 44,950.00 | 45,100.00 | 20,866.41 | 28,750,400 |
| 2024-04-10 | 46,000.00 | 46,800.00 | 45,600.00 | 45,650.00 | 21,120.88 | 15,725,800 |
| 2024-04-09 | 45,500.00 | 45,800.00 | 45,200.00 | 45,800.00 | 21,190.28 | 11,468,400 |
| 2024-04-08 | 45,000.00 | 45,850.00 | 44,900.00 | 45,500.00 | 21,051.48 | 21,378,800 |
| 2024-04-05 | 45,500.00 | 45,900.00 | 45,150.00 | 45,200.00 | 20,912.68 | 28,771,200 |
| 2024-04-04 | 46,500.00 | 46,750.00 | 45,950.00 | 46,000.00 | 21,282.81 | 22,165,420 |
| 2024-04-03 | 47,400.00 | 47,950.00 | 46,800.00 | 46,800.00 | 21,652.95 | 29,857,400 |
| 2024-04-02 | 47,600.00 | 48,000.00 | 47,000.00 | 47,650.00 | 22,046.22 | 57,887,540 |
| 2024-04-01 | 47,550.00 | 47,700.00 | 46,850.00 | 47,450.00 | 21,953.69 | 22,362,000 |
| 2024-03-29 | 47,950.00 | 48,150.00 | 47,550.00 | 47,550.00 | 21,999.95 | 18,092,200 |
| 2024-03-28 | 48,700.00 | 48,700.00 | 47,700.00 | 48,000.00 | 22,208.15 | 62,190,200 |
| 2024-03-27 | 46,200.00 | 46,200.00 | 45,100.00 | 45,550.00 | 21,074.61 | 11,962,200 |
| 2024-03-26 | 44,800.00 | 46,200.00 | 44,500.00 | 45,950.00 | 21,259.68 | 21,044,040 |
| 2024-03-25 | 45,600.00 | 46,400.00 | 44,150.00 | 44,800.00 | 20,727.61 | 30,771,800 |
| 2024-03-22 | 45,500.00 | 45,500.00 | 44,050.00 | 44,900.00 | 20,773.88 | 28,426,400 |
| 2024-03-21 | 42,600.00 | 45,100.00 | 42,600.00 | 45,100.00 | 20,866.41 | 39,270,200 |
| 2024-03-20 | 40,400.00 | 42,450.00 | 40,050.00 | 42,300.00 | 19,570.94 | 36,474,602 |
| 2024-03-19 | 40,200.00 | 40,400.00 | 39,600.00 | 40,300.00 | 18,645.60 | 11,887,800 |
| 2024-03-18 | 41,200.00 | 41,200.00 | 39,400.00 | 40,100.00 | 18,553.06 | 31,286,200 |
| 2024-03-15 | 41,250.00 | 41,650.00 | 40,400.00 | 41,400.00 | 19,154.53 | 15,081,600 |
| 2024-03-14 | 42,100.00 | 42,100.00 | 41,250.00 | 41,400.00 | 19,154.53 | 15,691,000 |
| 2024-03-13 | 41,200.00 | 42,000.00 | 40,950.00 | 42,000.00 | 19,432.13 | 40,743,602 |
| 2024-03-12 | 40,350.00 | 41,300.00 | 40,100.00 | 41,200.00 | 19,062.00 | 17,754,200 |
| 2024-03-11 | 40,900.00 | 41,200.00 | 39,900.00 | 40,400.00 | 18,691.86 | 22,763,200 |
| 2024-03-08 | 42,450.00 | 42,600.00 | 41,000.00 | 41,000.00 | 18,969.46 | 45,374,602 |
| 2024-03-07 | 42,850.00 | 43,300.00 | 42,400.00 | 42,600.00 | 19,709.74 | 15,973,200 |
| 2024-03-06 | 42,050.00 | 43,500.00 | 41,800.00 | 42,750.00 | 19,779.14 | 22,334,800 |
| 2024-03-05 | 41,800.00 | 42,200.00 | 41,400.00 | 42,200.00 | 19,524.67 | 17,091,000 |
| 2024-03-04 | 41,750.00 | 42,200.00 | 41,350.00 | 41,850.00 | 19,362.73 | 18,963,600 |
| 2024-03-01 | 41,700.00 | 41,850.00 | 41,250.00 | 41,850.00 | 19,362.73 | 25,380,200 |
| 2024-02-29 | 42,450.00 | 42,450.00 | 41,350.00 | 42,200.00 | 19,524.67 | 25,026,200 |
| 2024-02-28 | 42,050.00 | 42,350.00 | 41,550.00 | 42,200.00 | 19,524.67 | 16,835,200 |
| 2024-02-27 | 41,400.00 | 41,950.00 | 41,000.00 | 41,950.00 | 19,409.00 | 19,690,002 |
| 2024-02-26 | 40,200.00 | 41,500.00 | 40,200.00 | 41,200.00 | 19,062.00 | 25,951,600 |
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.