Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 34,000.00 | 34,250.00 | 33,750.00 | 33,900.00 | 15,684.51 | 17,774,624 |
| 2023-08-28 | 33,850.00 | 34,100.00 | 33,600.00 | 34,000.00 | 15,730.78 | 8,167,514 |
| 2023-08-25 | 33,700.00 | 33,850.00 | 33,400.00 | 33,650.00 | 15,568.84 | 10,596,480 |
| 2023-08-24 | 33,500.00 | 33,950.00 | 33,400.00 | 33,800.00 | 15,638.24 | 11,792,136 |
| 2023-08-23 | 34,000.00 | 34,200.00 | 33,200.00 | 33,200.00 | 15,360.64 | 19,202,726 |
| 2023-08-22 | 32,750.00 | 33,100.00 | 31,900.00 | 33,100.00 | 15,314.37 | 38,778,300 |
| 2023-08-21 | 32,500.00 | 32,950.00 | 32,100.00 | 32,750.00 | 15,152.44 | 11,211,844 |
| 2023-08-18 | 34,550.00 | 34,550.00 | 32,450.00 | 32,500.00 | 15,036.77 | 27,139,840 |
| 2023-08-17 | 35,300.00 | 35,300.00 | 34,700.00 | 34,700.00 | 16,054.64 | 16,117,590 |
| 2023-08-16 | 34,000.00 | 35,350.00 | 33,950.00 | 35,300.00 | 16,332.25 | 34,060,218 |
| 2023-08-15 | 33,900.00 | 34,400.00 | 33,850.00 | 34,050.00 | 15,753.91 | 9,305,860 |
| 2023-08-14 | 33,750.00 | 33,800.00 | 33,450.00 | 33,800.00 | 15,638.24 | 10,237,288 |
| 2023-08-11 | 33,550.00 | 33,800.00 | 33,100.00 | 33,650.00 | 15,568.84 | 11,957,422 |
| 2023-08-10 | 34,000.00 | 34,050.00 | 33,500.00 | 33,500.00 | 15,499.44 | 12,552,256 |
| 2023-08-09 | 34,050.00 | 34,200.00 | 33,800.00 | 34,000.00 | 15,730.78 | 10,277,250 |
| 2023-08-08 | 34,400.00 | 34,500.00 | 33,950.00 | 34,000.00 | 15,730.78 | 12,900,912 |
| 2023-08-07 | 34,200.00 | 34,450.00 | 34,000.00 | 34,350.00 | 15,892.71 | 12,435,852 |
| 2023-08-04 | 33,650.00 | 34,200.00 | 33,450.00 | 33,600.00 | 15,545.71 | 26,501,100 |
| 2023-08-03 | 34,000.00 | 34,050.00 | 33,500.00 | 33,500.00 | 15,499.44 | 9,415,210 |
| 2023-08-02 | 33,900.00 | 34,100.00 | 33,750.00 | 33,900.00 | 15,684.51 | 11,143,140 |
| 2023-08-01 | 34,600.00 | 34,600.00 | 34,000.00 | 34,000.00 | 15,730.78 | 19,449,370 |
| 2023-07-31 | 34,100.00 | 34,600.00 | 34,000.00 | 34,300.00 | 15,869.58 | 15,884,148 |
| 2023-07-28 | 33,050.00 | 33,800.00 | 33,000.00 | 33,800.00 | 15,638.24 | 21,122,440 |
| 2023-07-27 | 33,350.00 | 33,450.00 | 32,700.00 | 33,100.00 | 15,314.37 | 16,256,448 |
| 2023-07-26 | 33,500.00 | 33,550.00 | 33,200.00 | 33,450.00 | 15,476.31 | 16,366,776 |
| 2023-07-25 | 32,800.00 | 33,800.00 | 32,700.00 | 33,500.00 | 15,499.44 | 27,006,640 |
| 2023-07-24 | 32,450.00 | 32,500.00 | 32,150.00 | 32,450.00 | 15,013.64 | 17,526,034 |
| 2023-07-21 | 31,850.00 | 32,300.00 | 31,850.00 | 32,300.00 | 14,944.24 | 10,598,868 |
| 2023-07-20 | 32,400.00 | 32,400.00 | 31,800.00 | 31,900.00 | 14,759.17 | 11,344,594 |
| 2023-07-19 | 32,650.00 | 32,900.00 | 32,250.00 | 32,300.00 | 14,944.24 | 14,487,334 |
| 2023-07-18 | 31,900.00 | 32,300.00 | 31,800.00 | 32,300.00 | 14,944.24 | 17,044,144 |
| 2023-07-17 | 32,100.00 | 32,100.00 | 31,800.00 | 31,900.00 | 14,759.17 | 15,043,732 |
| 2023-07-14 | 32,200.00 | 32,200.00 | 31,700.00 | 31,950.00 | 14,782.30 | 9,316,664 |
| 2023-07-13 | 31,700.00 | 32,000.00 | 31,650.00 | 31,950.00 | 14,782.30 | 17,105,332 |
| 2023-07-12 | 31,900.00 | 32,000.00 | 31,600.00 | 31,650.00 | 14,643.50 | 14,160,698 |
| 2023-07-11 | 32,200.00 | 32,350.00 | 31,950.00 | 31,950.00 | 14,782.30 | 11,602,534 |
| 2023-07-10 | 32,000.00 | 32,100.00 | 31,700.00 | 32,000.00 | 14,805.44 | 13,539,102 |
| 2023-07-07 | 31,500.00 | 31,800.00 | 31,300.00 | 31,550.00 | 14,597.23 | 6,838,732 |
| 2023-07-06 | 31,950.00 | 32,050.00 | 31,200.00 | 31,550.00 | 14,597.23 | 13,502,498 |
| 2023-07-05 | 32,150.00 | 32,400.00 | 31,950.00 | 31,950.00 | 14,782.30 | 33,203,922 |
| 2023-07-04 | 32,000.00 | 32,100.00 | 31,850.00 | 32,000.00 | 14,805.44 | 10,763,498 |
| 2023-07-03 | 32,700.00 | 32,700.00 | 32,000.00 | 32,000.00 | 14,805.44 | 8,642,968 |
| 2023-06-30 | 32,650.00 | 32,800.00 | 32,350.00 | 32,350.00 | 14,967.37 | 5,526,498 |
| 2023-06-29 | 33,300.00 | 33,400.00 | 32,650.00 | 32,650.00 | 15,106.17 | 7,824,366 |
| 2023-06-28 | 32,950.00 | 33,300.00 | 32,750.00 | 33,300.00 | 15,406.91 | 9,309,664 |
| 2023-06-27 | 33,300.00 | 33,400.00 | 32,900.00 | 32,950.00 | 15,244.97 | 8,028,170 |
| 2023-06-26 | 32,900.00 | 33,300.00 | 32,550.00 | 33,300.00 | 15,406.91 | 8,592,664 |
| 2023-06-23 | 32,650.00 | 33,250.00 | 32,550.00 | 32,900.00 | 15,221.84 | 15,585,966 |
| 2023-06-22 | 32,900.00 | 33,150.00 | 32,600.00 | 32,600.00 | 15,083.04 | 14,903,898 |
| 2023-06-21 | 32,150.00 | 32,500.00 | 32,100.00 | 32,500.00 | 15,036.77 | 12,131,932 |
| 2023-06-20 | 32,200.00 | 32,250.00 | 31,950.00 | 32,150.00 | 14,874.84 | 11,383,900 |
| 2023-06-19 | 32,550.00 | 32,550.00 | 31,950.00 | 32,100.00 | 14,851.70 | 18,114,932 |
| 2023-06-16 | 32,650.00 | 33,450.00 | 32,500.00 | 32,550.00 | 15,059.90 | 16,566,298 |
| 2023-06-15 | 32,600.00 | 32,900.00 | 32,400.00 | 32,650.00 | 15,106.17 | 8,176,932 |
| 2023-06-14 | 33,000.00 | 33,450.00 | 32,550.00 | 32,600.00 | 15,083.04 | 19,797,068 |
| 2023-06-13 | 32,700.00 | 32,900.00 | 32,400.00 | 32,800.00 | 15,175.57 | 39,556,058 |
| 2023-06-12 | 32,250.00 | 32,850.00 | 31,900.00 | 32,700.00 | 15,129.30 | 11,073,068 |
| 2023-06-09 | 31,800.00 | 32,500.00 | 31,600.00 | 32,400.00 | 14,990.50 | 25,181,860 |
| 2023-06-08 | 32,700.00 | 32,750.00 | 31,750.00 | 31,750.00 | 14,689.77 | 12,727,268 |
| 2023-06-07 | 32,550.00 | 32,750.00 | 32,200.00 | 32,600.00 | 15,083.04 | 17,810,468 |
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.