Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 40,750.00 | 42,350.00 | 40,000.00 | 40,100.00 | 18,553.06 | 50,857,200 |
| 2024-02-22 | 39,000.00 | 40,350.00 | 38,950.00 | 40,300.00 | 18,645.60 | 25,506,400 |
| 2024-02-21 | 38,750.00 | 39,350.00 | 38,600.00 | 39,000.00 | 18,044.13 | 30,572,400 |
| 2024-02-20 | 38,800.00 | 39,000.00 | 38,500.00 | 38,900.00 | 17,997.86 | 24,592,400 |
| 2024-02-19 | 38,550.00 | 39,050.00 | 38,450.00 | 38,900.00 | 17,997.86 | 33,588,602 |
| 2024-02-16 | 38,500.00 | 38,700.00 | 37,900.00 | 38,500.00 | 17,812.79 | 16,837,660 |
| 2024-02-15 | 37,500.00 | 38,950.00 | 37,450.00 | 38,400.00 | 17,766.52 | 31,937,000 |
| 2024-02-07 | 35,800.00 | 37,300.00 | 35,800.00 | 37,300.00 | 17,257.59 | 25,044,400 |
| 2024-02-06 | 35,650.00 | 36,200.00 | 35,600.00 | 35,650.00 | 16,494.18 | 8,543,800 |
| 2024-02-05 | 34,450.00 | 36,000.00 | 34,400.00 | 35,500.00 | 16,424.78 | 20,177,800 |
| 2024-02-02 | 34,000.00 | 34,450.00 | 34,000.00 | 34,150.00 | 15,800.18 | 19,470,338 |
| 2024-02-01 | 34,450.00 | 34,650.00 | 34,000.00 | 34,150.00 | 15,800.18 | 21,848,200 |
| 2024-01-31 | 35,200.00 | 35,250.00 | 34,400.00 | 34,550.00 | 15,985.24 | 19,666,664 |
| 2024-01-30 | 35,100.00 | 35,250.00 | 34,700.00 | 35,200.00 | 16,285.98 | 11,647,600 |
| 2024-01-29 | 35,450.00 | 35,650.00 | 35,200.00 | 35,250.00 | 16,309.11 | 14,418,200 |
| 2024-01-26 | 35,050.00 | 35,500.00 | 35,000.00 | 35,400.00 | 16,378.51 | 7,004,400 |
| 2024-01-25 | 35,250.00 | 35,250.00 | 34,900.00 | 35,000.00 | 16,193.45 | 11,194,800 |
| 2024-01-24 | 35,250.00 | 35,550.00 | 35,250.00 | 35,250.00 | 16,309.11 | 8,206,000 |
| 2024-01-23 | 35,500.00 | 36,000.00 | 35,400.00 | 35,450.00 | 16,401.65 | 28,445,800 |
| 2024-01-22 | 35,300.00 | 35,300.00 | 34,700.00 | 34,950.00 | 16,170.31 | 11,511,800 |
| 2024-01-19 | 34,600.00 | 35,150.00 | 34,500.00 | 34,950.00 | 16,170.31 | 16,596,800 |
| 2024-01-18 | 34,250.00 | 34,600.00 | 34,050.00 | 34,400.00 | 15,915.84 | 12,470,800 |
| 2024-01-17 | 34,150.00 | 34,650.00 | 34,000.00 | 34,050.00 | 15,753.91 | 10,232,402 |
| 2024-01-16 | 34,100.00 | 34,200.00 | 33,800.00 | 34,150.00 | 15,800.18 | 12,925,800 |
| 2024-01-15 | 34,700.00 | 34,800.00 | 34,300.00 | 34,300.00 | 15,869.58 | 13,896,200 |
| 2024-01-12 | 33,850.00 | 34,700.00 | 33,550.00 | 34,650.00 | 16,031.51 | 23,973,600 |
| 2024-01-11 | 34,300.00 | 34,600.00 | 33,800.00 | 34,150.00 | 15,800.18 | 21,595,000 |
| 2024-01-10 | 34,550.00 | 34,700.00 | 34,250.00 | 34,400.00 | 15,915.84 | 14,949,600 |
| 2024-01-09 | 34,000.00 | 34,500.00 | 33,800.00 | 34,500.00 | 15,962.11 | 15,671,000 |
| 2024-01-08 | 33,500.00 | 34,150.00 | 33,350.00 | 34,100.00 | 15,777.04 | 24,867,600 |
| 2024-01-05 | 33,100.00 | 33,400.00 | 33,000.00 | 33,200.00 | 15,360.64 | 7,139,800 |
| 2024-01-04 | 32,600.00 | 33,650.00 | 32,550.00 | 33,100.00 | 15,314.37 | 24,997,800 |
| 2024-01-03 | 31,900.00 | 32,600.00 | 31,850.00 | 32,600.00 | 15,083.04 | 12,231,000 |
| 2024-01-02 | 31,900.00 | 32,250.00 | 31,800.00 | 32,100.00 | 14,851.70 | 19,350,202 |
| 2023-12-29 | 31,700.00 | 31,950.00 | 31,500.00 | 31,800.00 | 14,712.90 | 9,396,400 |
| 2023-12-28 | 30,900.00 | 31,650.00 | 30,900.00 | 31,500.00 | 14,574.10 | 17,428,800 |
| 2023-12-27 | 30,850.00 | 31,150.00 | 30,850.00 | 30,850.00 | 14,273.37 | 20,991,200 |
| 2023-12-26 | 30,850.00 | 31,000.00 | 30,750.00 | 30,800.00 | 14,250.23 | 9,623,916 |
| 2023-12-25 | 30,800.00 | 31,000.00 | 30,600.00 | 30,950.00 | 14,319.63 | 5,185,400 |
| 2023-12-22 | 30,500.00 | 30,800.00 | 30,450.00 | 30,600.00 | 14,157.70 | 12,224,600 |
| 2023-12-21 | 30,300.00 | 30,650.00 | 30,150.00 | 30,650.00 | 14,180.83 | 5,634,168 |
| 2023-12-20 | 30,300.00 | 30,550.00 | 30,150.00 | 30,350.00 | 14,042.03 | 19,060,044 |
| 2023-12-19 | 30,000.00 | 30,600.00 | 29,800.00 | 30,600.00 | 14,157.70 | 4,379,000 |
| 2023-12-18 | 30,600.00 | 30,650.00 | 30,050.00 | 30,050.00 | 13,903.23 | 54,014,000 |
| 2023-12-15 | 30,550.00 | 30,800.00 | 30,400.00 | 30,600.00 | 14,157.70 | 4,526,200 |
| 2023-12-14 | 30,800.00 | 30,850.00 | 30,550.00 | 30,550.00 | 14,134.56 | 43,614,398 |
| 2023-12-13 | 31,150.00 | 31,150.00 | 30,500.00 | 30,500.00 | 14,111.43 | 15,026,000 |
| 2023-12-12 | 30,850.00 | 31,050.00 | 30,750.00 | 31,050.00 | 14,365.90 | 77,335,398 |
| 2023-12-11 | 30,950.00 | 31,000.00 | 30,650.00 | 30,850.00 | 14,273.37 | 12,877,000 |
| 2023-12-08 | 30,850.00 | 31,000.00 | 30,600.00 | 30,950.00 | 14,319.63 | 64,160,558 |
| 2023-12-07 | 30,550.00 | 31,050.00 | 30,300.00 | 30,850.00 | 14,273.37 | 15,788,600 |
| 2023-12-06 | 30,000.00 | 30,500.00 | 30,000.00 | 30,400.00 | 14,065.16 | 73,262,000 |
| 2023-12-05 | 30,250.00 | 30,300.00 | 29,900.00 | 30,050.00 | 13,903.23 | 16,107,000 |
| 2023-12-04 | 29,800.00 | 30,500.00 | 29,800.00 | 30,200.00 | 13,972.63 | 47,062,000 |
| 2023-12-01 | 29,600.00 | 29,850.00 | 29,350.00 | 29,750.00 | 13,764.43 | 20,060,620 |
| 2023-11-30 | 29,750.00 | 30,050.00 | 29,500.00 | 29,500.00 | 13,648.76 | 43,003,320 |
| 2023-11-29 | 29,900.00 | 30,300.00 | 29,600.00 | 29,900.00 | 13,833.83 | 7,617,400 |
| 2023-11-28 | 29,300.00 | 29,950.00 | 28,800.00 | 29,950.00 | 13,856.96 | 68,507,398 |
| 2023-11-27 | 29,950.00 | 29,950.00 | 29,300.00 | 29,300.00 | 13,556.23 | 6,230,340 |
| 2023-11-24 | 30,350.00 | 30,600.00 | 29,450.00 | 30,050.00 | 13,903.23 | 41,065,200 |
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.