Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 31,200.00 | 31,300.00 | 30,400.00 | 30,400.00 | 14,065.16 | 11,977,204 |
| 2023-11-22 | 30,900.00 | 31,000.00 | 30,650.00 | 30,950.00 | 14,319.63 | 14,572,400 |
| 2023-11-21 | 31,350.00 | 31,350.00 | 30,800.00 | 30,800.00 | 14,250.23 | 7,944,000 |
| 2023-11-20 | 30,500.00 | 31,250.00 | 30,450.00 | 31,000.00 | 14,342.77 | 19,512,800 |
| 2023-11-17 | 31,700.00 | 31,950.00 | 30,700.00 | 31,150.00 | 14,412.17 | 10,855,200 |
| 2023-11-16 | 31,500.00 | 31,800.00 | 31,500.00 | 31,700.00 | 14,666.63 | 17,575,800 |
| 2023-11-15 | 32,000.00 | 32,200.00 | 31,500.00 | 31,550.00 | 14,597.23 | 7,343,000 |
| 2023-11-14 | 31,150.00 | 31,750.00 | 30,900.00 | 31,500.00 | 14,574.10 | 17,727,402 |
| 2023-11-13 | 31,300.00 | 31,300.00 | 30,650.00 | 30,900.00 | 14,296.50 | 9,664,600 |
| 2023-11-10 | 31,200.00 | 31,500.00 | 30,700.00 | 31,050.00 | 14,365.90 | 11,308,600 |
| 2023-11-09 | 31,850.00 | 31,950.00 | 31,300.00 | 31,500.00 | 14,574.10 | 8,507,000 |
| 2023-11-08 | 30,600.00 | 31,900.00 | 30,200.00 | 31,800.00 | 14,712.90 | 8,360,800 |
| 2023-11-07 | 30,600.00 | 30,950.00 | 30,450.00 | 30,600.00 | 14,157.70 | 15,020,400 |
| 2023-11-06 | 30,800.00 | 31,000.00 | 30,300.00 | 31,000.00 | 14,342.77 | 7,102,802 |
| 2023-11-03 | 29,950.00 | 31,000.00 | 29,550.00 | 31,000.00 | 14,342.77 | 16,245,402 |
| 2023-11-02 | 28,800.00 | 29,600.00 | 28,500.00 | 29,350.00 | 13,579.36 | 9,511,800 |
| 2023-11-01 | 28,300.00 | 28,450.00 | 27,450.00 | 28,200.00 | 13,047.29 | 9,520,600 |
| 2023-10-31 | 28,200.00 | 28,500.00 | 27,200.00 | 27,700.00 | 12,815.96 | 14,292,800 |
| 2023-10-30 | 29,200.00 | 29,250.00 | 28,100.00 | 28,100.00 | 13,001.02 | 26,084,800 |
| 2023-10-27 | 30,000.00 | 30,400.00 | 29,100.00 | 29,550.00 | 13,671.89 | 15,112,064 |
| 2023-10-26 | 30,800.00 | 30,950.00 | 29,200.00 | 29,800.00 | 13,787.56 | 16,604,000 |
| 2023-10-25 | 31,200.00 | 31,600.00 | 31,200.00 | 31,200.00 | 14,435.30 | 4,845,600 |
| 2023-10-24 | 31,350.00 | 31,800.00 | 31,050.00 | 31,350.00 | 14,504.70 | 11,528,800 |
| 2023-10-23 | 31,100.00 | 31,500.00 | 30,500.00 | 30,900.00 | 14,296.50 | 15,524,800 |
| 2023-10-20 | 30,700.00 | 31,400.00 | 30,550.00 | 31,100.00 | 14,389.03 | 8,483,200 |
| 2023-10-19 | 31,250.00 | 31,400.00 | 30,650.00 | 30,650.00 | 14,180.83 | 9,288,200 |
| 2023-10-18 | 31,750.00 | 31,800.00 | 31,000.00 | 31,250.00 | 14,458.43 | 10,734,800 |
| 2023-10-17 | 31,950.00 | 32,200.00 | 31,750.00 | 31,750.00 | 14,689.77 | 7,383,800 |
| 2023-10-16 | 32,050.00 | 32,300.00 | 31,800.00 | 31,800.00 | 14,712.90 | 6,473,002 |
| 2023-10-13 | 32,400.00 | 32,450.00 | 32,000.00 | 32,200.00 | 14,897.97 | 5,134,200 |
| 2023-10-12 | 32,700.00 | 32,850.00 | 32,500.00 | 32,500.00 | 15,036.77 | 7,308,400 |
| 2023-10-11 | 32,650.00 | 32,650.00 | 32,300.00 | 32,600.00 | 15,083.04 | 10,199,400 |
| 2023-10-10 | 32,300.00 | 32,650.00 | 32,250.00 | 32,500.00 | 15,036.77 | 8,899,600 |
| 2023-10-09 | 32,100.00 | 32,150.00 | 31,900.00 | 32,100.00 | 14,851.70 | 8,904,000 |
| 2023-10-06 | 31,750.00 | 32,250.00 | 31,600.00 | 32,050.00 | 14,828.57 | 8,468,002 |
| 2023-10-05 | 32,350.00 | 32,600.00 | 31,800.00 | 31,800.00 | 14,712.90 | 13,368,200 |
| 2023-10-04 | 32,250.00 | 32,650.00 | 32,000.00 | 32,250.00 | 14,921.10 | 6,039,498 |
| 2023-10-03 | 32,900.00 | 32,900.00 | 31,900.00 | 32,500.00 | 15,036.77 | 17,575,800 |
| 2023-10-02 | 33,650.00 | 33,650.00 | 33,000.00 | 33,150.00 | 15,337.51 | 16,256,404 |
| 2023-09-29 | 33,500.00 | 33,700.00 | 33,100.00 | 33,650.00 | 15,568.84 | 6,190,240 |
| 2023-09-28 | 32,600.00 | 33,900.00 | 31,850.00 | 33,650.00 | 15,568.84 | 13,206,762 |
| 2023-09-27 | 32,250.00 | 32,600.00 | 32,250.00 | 32,600.00 | 15,083.04 | 8,001,624 |
| 2023-09-26 | 32,800.00 | 33,000.00 | 32,400.00 | 32,400.00 | 14,990.50 | 12,634,598 |
| 2023-09-25 | 34,000.00 | 34,200.00 | 32,750.00 | 32,800.00 | 15,175.57 | 10,305,156 |
| 2023-09-22 | 33,950.00 | 34,250.00 | 33,400.00 | 34,000.00 | 15,730.78 | 25,389,180 |
| 2023-09-21 | 34,350.00 | 34,500.00 | 34,000.00 | 34,300.00 | 15,869.58 | 13,999,664 |
| 2023-09-20 | 33,900.00 | 34,500.00 | 33,850.00 | 34,350.00 | 15,892.71 | 10,440,028 |
| 2023-09-19 | 34,300.00 | 34,350.00 | 33,800.00 | 33,900.00 | 15,684.51 | 33,281,442 |
| 2023-09-18 | 34,850.00 | 35,000.00 | 34,000.00 | 34,100.00 | 15,777.04 | 46,833,300 |
| 2023-09-15 | 35,100.00 | 35,500.00 | 34,900.00 | 34,900.00 | 16,147.18 | 17,338,742 |
| 2023-09-14 | 35,100.00 | 35,750.00 | 34,900.00 | 34,900.00 | 16,147.18 | 15,749,512 |
| 2023-09-13 | 35,400.00 | 35,450.00 | 34,850.00 | 35,000.00 | 16,193.45 | 13,075,342 |
| 2023-09-12 | 34,550.00 | 35,300.00 | 34,400.00 | 35,300.00 | 16,332.25 | 41,126,500 |
| 2023-09-11 | 35,600.00 | 35,600.00 | 34,450.00 | 34,550.00 | 15,985.24 | 23,651,400 |
| 2023-09-08 | 35,850.00 | 35,900.00 | 35,350.00 | 35,350.00 | 16,355.38 | 100,977,296 |
| 2023-09-07 | 35,250.00 | 36,150.00 | 35,100.00 | 35,750.00 | 16,540.45 | 18,464,034 |
| 2023-09-06 | 35,050.00 | 35,350.00 | 34,850.00 | 35,200.00 | 16,285.98 | 15,738,820 |
| 2023-09-05 | 34,800.00 | 35,150.00 | 34,750.00 | 35,000.00 | 16,193.45 | 91,156,156 |
| 2023-08-31 | 34,100.00 | 34,500.00 | 34,100.00 | 34,500.00 | 15,962.11 | 8,243,406 |
| 2023-08-30 | 34,000.00 | 34,300.00 | 33,900.00 | 34,000.00 | 15,730.78 | 8,577,008 |
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.