Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 26,800.00 | 28,200.00 | 26,500.00 | 28,200.00 | 13,047.29 | 29,108,600 |
| 2022-12-07 | 27,000.00 | 27,150.00 | 25,950.00 | 26,400.00 | 12,214.48 | 14,228,800 |
| 2022-12-06 | 28,800.00 | 29,000.00 | 27,000.00 | 27,050.00 | 12,515.22 | 29,901,000 |
| 2022-12-05 | 29,500.00 | 29,800.00 | 28,800.00 | 29,000.00 | 13,417.43 | 16,932,200 |
| 2022-12-02 | 27,000.00 | 29,000.00 | 26,850.00 | 28,800.00 | 13,324.89 | 38,392,398 |
| 2022-12-01 | 26,250.00 | 27,700.00 | 26,250.00 | 27,400.00 | 12,677.15 | 37,717,000 |
| 2022-11-30 | 25,200.00 | 25,900.00 | 24,950.00 | 25,900.00 | 11,983.15 | 17,721,400 |
| 2022-11-29 | 24,950.00 | 25,600.00 | 24,350.00 | 25,200.00 | 11,659.28 | 16,752,800 |
| 2022-11-28 | 23,300.00 | 24,600.00 | 23,250.00 | 24,600.00 | 11,381.68 | 22,463,200 |
| 2022-11-25 | 22,350.00 | 23,000.00 | 22,200.00 | 23,000.00 | 10,641.41 | 11,542,400 |
| 2022-11-24 | 22,000.00 | 22,200.00 | 21,500.00 | 22,150.00 | 10,248.14 | 15,683,000 |
| 2022-11-23 | 22,000.00 | 22,400.00 | 21,700.00 | 22,000.00 | 10,178.74 | 8,037,600 |
| 2022-11-22 | 22,050.00 | 23,050.00 | 21,850.00 | 21,850.00 | 10,109.34 | 18,897,600 |
| 2022-11-21 | 22,650.00 | 23,100.00 | 22,250.00 | 22,250.00 | 10,294.40 | 17,758,800 |
| 2022-11-18 | 22,850.00 | 23,350.00 | 21,800.00 | 22,700.00 | 10,502.61 | 15,249,600 |
| 2022-11-17 | 22,700.00 | 23,050.00 | 22,200.00 | 22,950.00 | 10,618.27 | 13,492,600 |
| 2022-11-16 | 19,300.00 | 22,100.00 | 19,300.00 | 22,100.00 | 10,225.00 | 48,221,200 |
| 2022-11-15 | 22,050.00 | 22,050.00 | 20,650.00 | 20,700.00 | 9,577.27 | 21,886,000 |
| 2022-11-14 | 22,200.00 | 22,400.00 | 21,300.00 | 22,200.00 | 10,271.27 | 13,577,000 |
| 2022-11-11 | 23,500.00 | 23,950.00 | 22,800.00 | 22,800.00 | 10,548.87 | 10,959,000 |
| 2022-11-10 | 24,000.00 | 24,100.00 | 22,650.00 | 22,750.00 | 10,525.74 | 28,079,400 |
| 2022-11-09 | 24,500.00 | 25,100.00 | 24,200.00 | 24,350.00 | 11,266.01 | 8,270,400 |
| 2022-11-08 | 23,750.00 | 24,900.00 | 23,000.00 | 24,150.00 | 11,173.48 | 28,977,200 |
| 2022-11-07 | 25,450.00 | 25,800.00 | 23,750.00 | 23,750.00 | 10,988.41 | 21,850,400 |
| 2022-11-04 | 25,000.00 | 25,500.00 | 24,050.00 | 25,500.00 | 11,798.08 | 34,814,398 |
| 2022-11-03 | 24,650.00 | 25,850.00 | 24,650.00 | 25,850.00 | 11,960.02 | 17,896,000 |
| 2022-11-02 | 25,700.00 | 25,800.00 | 25,050.00 | 25,200.00 | 11,659.28 | 17,205,600 |
| 2022-11-01 | 25,000.00 | 26,000.00 | 25,000.00 | 25,650.00 | 11,867.48 | 20,478,800 |
| 2022-10-31 | 24,600.00 | 24,800.00 | 23,500.00 | 24,600.00 | 11,381.68 | 14,567,400 |
| 2022-10-28 | 23,600.00 | 24,400.00 | 23,500.00 | 24,400.00 | 11,289.14 | 27,929,460 |
| 2022-10-27 | 21,500.00 | 22,850.00 | 21,500.00 | 22,850.00 | 10,572.01 | 18,345,600 |
| 2022-10-26 | 21,700.00 | 21,800.00 | 21,050.00 | 21,400.00 | 9,901.14 | 15,080,800 |
| 2022-10-25 | 21,300.00 | 22,450.00 | 20,000.00 | 21,300.00 | 9,854.87 | 28,126,800 |
| 2022-10-24 | 23,050.00 | 23,350.00 | 21,300.00 | 21,300.00 | 9,854.87 | 77,401,204 |
| 2022-10-21 | 24,850.00 | 24,850.00 | 22,900.00 | 22,900.00 | 10,595.14 | 21,413,200 |
| 2022-10-20 | 25,100.00 | 25,100.00 | 24,550.00 | 24,600.00 | 11,381.68 | 12,720,200 |
| 2022-10-19 | 25,300.00 | 25,500.00 | 24,600.00 | 25,200.00 | 11,659.28 | 9,680,200 |
| 2022-10-18 | 25,600.00 | 25,900.00 | 25,150.00 | 25,300.00 | 11,705.55 | 10,540,200 |
| 2022-10-17 | 25,500.00 | 25,500.00 | 24,350.00 | 25,100.00 | 11,613.01 | 19,937,600 |
| 2022-10-14 | 26,500.00 | 26,500.00 | 25,500.00 | 25,700.00 | 11,890.62 | 13,416,800 |
| 2022-10-13 | 24,800.00 | 25,300.00 | 24,100.00 | 25,300.00 | 11,705.55 | 35,039,398 |
| 2022-10-12 | 24,000.00 | 25,400.00 | 23,550.00 | 24,800.00 | 11,474.21 | 24,562,800 |
| 2022-10-11 | 25,800.00 | 25,800.00 | 24,000.00 | 24,000.00 | 11,104.08 | 60,630,398 |
| 2022-10-10 | 25,800.00 | 26,950.00 | 25,350.00 | 25,800.00 | 11,936.88 | 58,218,602 |
| 2022-10-07 | 28,900.00 | 28,900.00 | 27,250.00 | 27,250.00 | 12,607.75 | 56,437,942 |
| 2022-10-06 | 30,500.00 | 30,800.00 | 29,300.00 | 29,300.00 | 13,556.23 | 15,307,400 |
| 2022-10-05 | 31,000.00 | 31,050.00 | 30,500.00 | 30,500.00 | 14,111.43 | 14,924,200 |
| 2022-10-04 | 30,800.00 | 31,000.00 | 30,000.00 | 30,300.00 | 14,018.90 | 15,904,400 |
| 2022-10-03 | 32,500.00 | 32,600.00 | 30,250.00 | 30,250.00 | 13,995.76 | 22,071,680 |
| 2022-09-30 | 33,000.00 | 33,200.00 | 32,200.00 | 32,500.00 | 15,036.77 | 12,744,400 |
| 2022-09-29 | 33,700.00 | 33,700.00 | 33,000.00 | 33,000.00 | 15,268.11 | 8,240,600 |
| 2022-09-28 | 33,350.00 | 33,700.00 | 33,200.00 | 33,250.00 | 15,383.77 | 4,139,800 |
| 2022-09-27 | 33,550.00 | 33,900.00 | 33,200.00 | 33,500.00 | 15,499.44 | 10,102,894 |
| 2022-09-26 | 33,850.00 | 33,850.00 | 32,950.00 | 33,250.00 | 15,383.77 | 16,514,000 |
| 2022-09-23 | 34,450.00 | 34,600.00 | 34,050.00 | 34,200.00 | 15,823.31 | 7,402,400 |
| 2022-09-22 | 34,300.00 | 34,650.00 | 34,100.00 | 34,550.00 | 15,985.24 | 7,369,600 |
| 2022-09-21 | 35,000.00 | 35,100.00 | 34,500.00 | 34,500.00 | 15,962.11 | 18,394,200 |
| 2022-09-20 | 35,550.00 | 35,550.00 | 34,900.00 | 35,050.00 | 16,216.58 | 5,844,000 |
| 2022-09-19 | 36,000.00 | 36,000.00 | 34,850.00 | 35,050.00 | 16,216.58 | 34,113,200 |
| 2022-09-16 | 36,400.00 | 36,650.00 | 36,000.00 | 36,000.00 | 16,656.12 | 4,416,400 |
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.