Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 33,100.00 | 33,800.00 | 32,800.00 | 33,000.00 | 15,268.11 | 13,600,400 |
| 2022-06-20 | 34,500.00 | 35,200.00 | 33,000.00 | 33,000.00 | 15,268.11 | 30,389,400 |
| 2022-06-17 | 35,050.00 | 35,400.00 | 33,850.00 | 34,500.00 | 15,962.11 | 12,103,400 |
| 2022-06-16 | 35,900.00 | 36,500.00 | 35,600.00 | 36,050.00 | 16,679.25 | 12,202,000 |
| 2022-06-15 | 35,700.00 | 36,150.00 | 35,050.00 | 35,700.00 | 16,517.31 | 11,438,200 |
| 2022-06-14 | 35,300.00 | 36,300.00 | 35,200.00 | 35,750.00 | 16,540.45 | 15,701,600 |
| 2022-06-13 | 37,000.00 | 37,250.00 | 35,950.00 | 36,000.00 | 16,656.12 | 13,682,400 |
| 2022-06-10 | 37,000.00 | 38,900.00 | 36,950.00 | 37,950.00 | 17,558.32 | 21,924,400 |
| 2022-06-09 | 37,250.00 | 37,550.00 | 37,050.00 | 37,400.00 | 17,303.85 | 11,672,000 |
| 2022-06-08 | 36,300.00 | 37,450.00 | 36,150.00 | 37,250.00 | 17,234.45 | 12,913,600 |
| 2022-06-07 | 36,000.00 | 36,200.00 | 35,000.00 | 36,200.00 | 16,748.65 | 16,473,600 |
| 2022-06-06 | 36,450.00 | 36,800.00 | 36,000.00 | 36,050.00 | 16,679.25 | 11,690,200 |
| 2022-06-03 | 36,350.00 | 36,850.00 | 36,050.00 | 36,450.00 | 16,864.32 | 6,420,400 |
| 2022-06-02 | 36,900.00 | 37,000.00 | 36,000.00 | 36,400.00 | 16,841.18 | 7,429,600 |
| 2022-06-01 | 37,000.00 | 37,700.00 | 36,650.00 | 36,850.00 | 17,049.38 | 36,733,398 |
| 2022-05-31 | 37,450.00 | 37,600.00 | 37,150.00 | 37,150.00 | 17,188.19 | 10,519,600 |
| 2022-05-30 | 38,000.00 | 38,000.00 | 37,450.00 | 37,750.00 | 17,465.79 | 9,845,600 |
| 2022-05-27 | 36,900.00 | 37,450.00 | 36,850.00 | 37,450.00 | 17,326.99 | 13,393,200 |
| 2022-05-26 | 36,700.00 | 37,250.00 | 36,550.00 | 36,700.00 | 16,979.98 | 14,843,600 |
| 2022-05-25 | 35,850.00 | 36,650.00 | 35,500.00 | 36,500.00 | 16,887.45 | 13,419,400 |
| 2022-05-24 | 34,800.00 | 35,250.00 | 34,400.00 | 35,250.00 | 16,309.11 | 10,932,600 |
| 2022-05-23 | 35,800.00 | 36,200.00 | 34,850.00 | 34,850.00 | 16,124.05 | 18,467,600 |
| 2022-05-20 | 35,800.00 | 36,450.00 | 35,350.00 | 35,700.00 | 16,517.31 | 13,906,400 |
| 2022-05-19 | 35,400.00 | 36,400.00 | 35,200.00 | 35,800.00 | 16,563.58 | 13,955,600 |
| 2022-05-18 | 35,700.00 | 36,900.00 | 35,350.00 | 36,050.00 | 16,679.25 | 20,388,200 |
| 2022-05-17 | 32,600.00 | 34,850.00 | 32,550.00 | 34,850.00 | 16,124.05 | 28,801,600 |
| 2022-05-16 | 35,100.00 | 35,800.00 | 32,600.00 | 32,600.00 | 15,083.04 | 27,391,200 |
| 2022-05-13 | 36,300.00 | 36,800.00 | 33,800.00 | 33,800.00 | 15,638.24 | 35,221,000 |
| 2022-05-12 | 39,000.00 | 39,000.00 | 36,300.00 | 36,300.00 | 16,794.92 | 20,658,600 |
| 2022-05-11 | 39,000.00 | 39,450.00 | 38,450.00 | 39,000.00 | 18,044.13 | 9,263,000 |
| 2022-05-10 | 37,450.00 | 38,850.00 | 37,450.00 | 38,700.00 | 17,905.32 | 21,702,600 |
| 2022-05-09 | 41,200.00 | 41,400.00 | 38,600.00 | 38,600.00 | 17,859.06 | 40,450,800 |
| 2022-05-06 | 41,700.00 | 42,300.00 | 41,500.00 | 41,500.00 | 19,200.80 | 22,475,400 |
| 2022-05-05 | 42,850.00 | 42,850.00 | 41,400.00 | 42,600.00 | 19,709.74 | 11,177,200 |
| 2022-05-04 | 43,500.00 | 43,650.00 | 42,000.00 | 42,000.00 | 19,432.13 | 18,096,000 |
| 2022-04-29 | 42,300.00 | 44,000.00 | 42,200.00 | 44,000.00 | 20,357.47 | 20,521,600 |
| 2022-04-28 | 41,650.00 | 42,800.00 | 41,650.00 | 42,300.00 | 19,570.94 | 9,458,600 |
| 2022-04-27 | 41,500.00 | 42,200.00 | 40,900.00 | 41,600.00 | 19,247.07 | 18,270,800 |
| 2022-04-26 | 40,600.00 | 42,000.00 | 38,850.00 | 41,500.00 | 19,200.80 | 24,102,440 |
| 2022-04-25 | 44,200.00 | 44,300.00 | 41,050.00 | 41,050.00 | 18,992.60 | 47,671,398 |
| 2022-04-22 | 44,000.00 | 44,750.00 | 43,550.00 | 44,100.00 | 20,403.74 | 13,606,600 |
| 2022-04-21 | 43,000.00 | 44,000.00 | 42,900.00 | 43,600.00 | 20,172.41 | 20,465,400 |
| 2022-04-20 | 43,700.00 | 44,200.00 | 43,050.00 | 43,050.00 | 19,917.94 | 19,607,600 |
| 2022-04-19 | 45,000.00 | 45,450.00 | 43,500.00 | 43,700.00 | 20,218.67 | 16,805,800 |
| 2022-04-18 | 46,000.00 | 46,250.00 | 44,800.00 | 44,850.00 | 20,750.74 | 27,182,800 |
| 2022-04-15 | 47,300.00 | 47,300.00 | 45,600.00 | 45,600.00 | 21,097.75 | 38,517,602 |
| 2022-04-14 | 48,050.00 | 48,350.00 | 47,150.00 | 47,300.00 | 21,884.28 | 20,006,800 |
| 2022-04-13 | 48,400.00 | 48,450.00 | 47,900.00 | 48,000.00 | 22,208.15 | 14,204,600 |
| 2022-04-12 | 48,700.00 | 48,900.00 | 47,900.00 | 48,000.00 | 22,208.15 | 23,022,680 |
| 2022-04-08 | 49,400.00 | 49,400.00 | 48,800.00 | 48,850.00 | 22,601.42 | 15,776,200 |
| 2022-04-07 | 49,900.00 | 50,300.00 | 49,300.00 | 49,300.00 | 22,809.62 | 17,116,600 |
| 2022-04-06 | 48,900.00 | 49,900.00 | 48,700.00 | 49,900.00 | 23,087.23 | 19,814,200 |
| 2022-04-05 | 49,400.00 | 49,500.00 | 49,050.00 | 49,050.00 | 22,693.96 | 11,604,200 |
| 2022-04-04 | 50,400.00 | 50,600.00 | 49,650.00 | 49,650.00 | 22,971.56 | 19,539,600 |
| 2022-04-01 | 49,550.00 | 50,400.00 | 49,400.00 | 50,300.00 | 23,272.29 | 20,069,000 |
| 2022-03-31 | 49,500.00 | 49,700.00 | 49,300.00 | 49,550.00 | 22,925.29 | 11,710,200 |
| 2022-03-30 | 48,900.00 | 49,900.00 | 48,900.00 | 49,150.00 | 22,740.22 | 11,486,400 |
| 2022-03-29 | 48,900.00 | 49,150.00 | 48,650.00 | 48,900.00 | 22,624.56 | 11,532,000 |
| 2022-03-28 | 49,150.00 | 49,150.00 | 48,350.00 | 48,800.00 | 22,578.29 | 24,739,000 |
| 2022-03-25 | 49,400.00 | 49,450.00 | 49,150.00 | 49,250.00 | 22,786.49 | 16,226,800 |
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.