Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 37,000.00 | 37,050.00 | 36,600.00 | 36,600.00 | 16,933.72 | 3,223,800 |
| 2022-09-14 | 36,500.00 | 37,000.00 | 36,500.00 | 36,800.00 | 17,026.25 | 8,088,800 |
| 2022-09-13 | 37,400.00 | 37,600.00 | 37,300.00 | 37,300.00 | 17,257.59 | 51,987,500 |
| 2022-09-12 | 37,650.00 | 37,800.00 | 37,450.00 | 37,500.00 | 17,350.12 | 4,171,802 |
| 2022-09-09 | 37,700.00 | 37,700.00 | 37,000.00 | 37,650.00 | 17,419.52 | 7,536,200 |
| 2022-09-08 | 37,750.00 | 37,900.00 | 37,350.00 | 37,400.00 | 17,303.85 | 24,620,400 |
| 2022-09-07 | 38,650.00 | 38,700.00 | 37,550.00 | 37,550.00 | 17,373.25 | 11,850,000 |
| 2022-09-06 | 38,550.00 | 39,000.00 | 38,550.00 | 38,650.00 | 17,882.19 | 10,215,400 |
| 2022-09-05 | 38,850.00 | 38,900.00 | 38,550.00 | 38,600.00 | 17,859.06 | 14,489,200 |
| 2022-08-31 | 38,750.00 | 39,150.00 | 38,650.00 | 38,950.00 | 18,020.99 | 4,863,800 |
| 2022-08-30 | 38,800.00 | 39,150.00 | 38,750.00 | 38,750.00 | 17,928.46 | 21,423,800 |
| 2022-08-29 | 38,800.00 | 39,100.00 | 38,500.00 | 38,750.00 | 17,928.46 | 9,101,200 |
| 2022-08-26 | 39,600.00 | 39,950.00 | 39,500.00 | 39,500.00 | 18,275.46 | 8,758,000 |
| 2022-08-25 | 39,300.00 | 39,700.00 | 39,300.00 | 39,550.00 | 18,298.59 | 9,605,600 |
| 2022-08-24 | 38,800.00 | 39,750.00 | 38,800.00 | 39,250.00 | 18,159.79 | 11,416,400 |
| 2022-08-23 | 38,650.00 | 38,800.00 | 38,350.00 | 38,800.00 | 17,951.59 | 8,279,800 |
| 2022-08-22 | 38,850.00 | 39,100.00 | 38,550.00 | 38,700.00 | 17,905.32 | 13,624,200 |
| 2022-08-19 | 39,050.00 | 39,200.00 | 38,950.00 | 39,000.00 | 18,044.13 | 5,543,800 |
| 2022-08-18 | 39,100.00 | 39,500.00 | 38,950.00 | 39,100.00 | 18,090.39 | 15,784,400 |
| 2022-08-17 | 39,050.00 | 39,350.00 | 39,000.00 | 39,300.00 | 18,182.93 | 10,708,600 |
| 2022-08-16 | 39,050.00 | 39,200.00 | 38,950.00 | 39,000.00 | 18,044.13 | 15,239,600 |
| 2022-08-15 | 39,000.00 | 39,350.00 | 38,850.00 | 39,100.00 | 18,090.39 | 12,053,200 |
| 2022-08-12 | 38,500.00 | 38,800.00 | 38,250.00 | 38,800.00 | 17,951.59 | 6,520,800 |
| 2022-08-11 | 39,100.00 | 39,300.00 | 38,350.00 | 38,500.00 | 17,812.79 | 17,948,400 |
| 2022-08-10 | 38,850.00 | 39,050.00 | 38,700.00 | 38,800.00 | 17,951.59 | 8,606,600 |
| 2022-08-09 | 39,400.00 | 39,650.00 | 39,000.00 | 39,150.00 | 18,113.53 | 8,904,800 |
| 2022-08-08 | 38,500.00 | 39,650.00 | 38,500.00 | 39,200.00 | 18,136.66 | 18,830,800 |
| 2022-08-05 | 38,400.00 | 38,800.00 | 38,300.00 | 38,400.00 | 17,766.52 | 7,829,800 |
| 2022-08-04 | 38,250.00 | 38,850.00 | 38,200.00 | 38,400.00 | 17,766.52 | 13,301,600 |
| 2022-08-03 | 38,300.00 | 38,400.00 | 37,850.00 | 38,150.00 | 17,650.86 | 18,289,400 |
| 2022-08-02 | 38,400.00 | 38,600.00 | 38,050.00 | 38,300.00 | 17,720.26 | 9,219,800 |
| 2022-08-01 | 37,850.00 | 38,800.00 | 37,600.00 | 38,600.00 | 17,859.06 | 15,310,800 |
| 2022-07-29 | 37,500.00 | 37,900.00 | 37,150.00 | 37,900.00 | 17,535.19 | 12,240,600 |
| 2022-07-28 | 36,900.00 | 37,500.00 | 36,800.00 | 37,300.00 | 17,257.59 | 11,208,600 |
| 2022-07-27 | 36,400.00 | 36,600.00 | 36,400.00 | 36,600.00 | 16,933.72 | 25,914,200 |
| 2022-07-26 | 36,800.00 | 37,050.00 | 36,550.00 | 36,600.00 | 16,933.72 | 10,933,400 |
| 2022-07-25 | 36,850.00 | 37,100.00 | 36,750.00 | 36,800.00 | 17,026.25 | 6,572,600 |
| 2022-07-22 | 37,300.00 | 37,900.00 | 37,050.00 | 37,100.00 | 17,165.05 | 8,849,400 |
| 2022-07-21 | 36,600.00 | 36,900.00 | 36,300.00 | 36,850.00 | 17,049.38 | 18,717,400 |
| 2022-07-20 | 36,500.00 | 36,600.00 | 36,200.00 | 36,300.00 | 16,794.92 | 16,189,600 |
| 2022-07-19 | 36,250.00 | 36,300.00 | 35,750.00 | 36,100.00 | 16,702.38 | 5,133,800 |
| 2022-07-18 | 36,300.00 | 36,850.00 | 36,100.00 | 36,300.00 | 16,794.92 | 9,191,200 |
| 2022-07-15 | 36,100.00 | 36,550.00 | 36,100.00 | 36,100.00 | 16,702.38 | 8,835,800 |
| 2022-07-14 | 35,900.00 | 36,300.00 | 35,850.00 | 35,950.00 | 16,632.98 | 5,804,000 |
| 2022-07-13 | 36,150.00 | 36,800.00 | 36,000.00 | 36,100.00 | 16,702.38 | 6,353,600 |
| 2022-07-12 | 35,800.00 | 36,100.00 | 35,650.00 | 36,100.00 | 16,702.38 | 16,372,360 |
| 2022-07-11 | 37,050.00 | 37,300.00 | 35,500.00 | 35,600.00 | 16,471.05 | 20,396,600 |
| 2022-07-08 | 37,950.00 | 38,000.00 | 37,350.00 | 37,550.00 | 17,373.25 | 8,116,800 |
| 2022-07-07 | 37,450.00 | 38,000.00 | 37,000.00 | 37,800.00 | 17,488.92 | 11,254,800 |
| 2022-07-06 | 37,500.00 | 38,400.00 | 37,200.00 | 37,600.00 | 17,396.39 | 16,616,600 |
| 2022-07-05 | 36,600.00 | 38,250.00 | 36,350.00 | 37,750.00 | 17,465.79 | 22,997,800 |
| 2022-07-04 | 36,250.00 | 36,700.00 | 36,050.00 | 36,350.00 | 16,818.05 | 6,338,000 |
| 2022-07-01 | 35,600.00 | 36,250.00 | 34,850.00 | 36,000.00 | 16,656.12 | 8,084,600 |
| 2022-06-30 | 36,550.00 | 37,100.00 | 35,550.00 | 35,550.00 | 16,447.91 | 7,698,000 |
| 2022-06-29 | 36,200.00 | 37,150.00 | 36,200.00 | 36,750.00 | 17,003.12 | 10,012,000 |
| 2022-06-28 | 35,500.00 | 36,950.00 | 35,350.00 | 36,700.00 | 16,979.98 | 22,929,000 |
| 2022-06-27 | 35,550.00 | 35,950.00 | 35,500.00 | 35,550.00 | 16,447.91 | 18,648,600 |
| 2022-06-24 | 35,950.00 | 36,100.00 | 35,500.00 | 35,500.00 | 16,424.78 | 8,138,200 |
| 2022-06-23 | 34,800.00 | 36,400.00 | 34,550.00 | 35,950.00 | 16,632.98 | 16,588,600 |
| 2022-06-22 | 33,750.00 | 35,300.00 | 33,450.00 | 34,800.00 | 16,100.91 | 13,016,400 |
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.