Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 49,600.00 | 49,800.00 | 49,300.00 | 49,300.00 | 22,809.62 | 7,088,000 |
| 2022-03-23 | 49,900.00 | 50,200.00 | 49,600.00 | 49,600.00 | 22,948.43 | 8,146,200 |
| 2022-03-22 | 49,550.00 | 50,300.00 | 49,500.00 | 49,900.00 | 23,087.23 | 15,112,136 |
| 2022-03-21 | 49,250.00 | 49,550.00 | 49,100.00 | 49,450.00 | 22,879.03 | 10,992,000 |
| 2022-03-18 | 49,150.00 | 49,400.00 | 49,100.00 | 49,200.00 | 22,763.36 | 17,199,200 |
| 2022-03-17 | 49,450.00 | 49,500.00 | 49,000.00 | 49,000.00 | 22,670.82 | 7,698,400 |
| 2022-03-16 | 48,800.00 | 49,450.00 | 48,800.00 | 49,050.00 | 22,693.96 | 9,084,000 |
| 2022-03-15 | 48,600.00 | 49,000.00 | 48,500.00 | 48,600.00 | 22,485.76 | 7,648,400 |
| 2022-03-14 | 48,800.00 | 48,900.00 | 48,300.00 | 48,500.00 | 22,439.49 | 17,018,200 |
| 2022-03-11 | 49,200.00 | 49,200.00 | 48,700.00 | 48,900.00 | 22,624.56 | 17,199,800 |
| 2022-03-10 | 49,800.00 | 49,800.00 | 49,250.00 | 49,250.00 | 22,786.49 | 9,432,200 |
| 2022-03-09 | 49,000.00 | 49,350.00 | 48,900.00 | 49,100.00 | 22,717.09 | 24,073,740 |
| 2022-03-08 | 49,000.00 | 49,500.00 | 48,800.00 | 49,000.00 | 22,670.82 | 18,713,000 |
| 2022-03-07 | 49,500.00 | 49,600.00 | 49,100.00 | 49,250.00 | 22,786.49 | 17,604,800 |
| 2022-03-04 | 49,750.00 | 50,400.00 | 49,500.00 | 49,950.00 | 23,110.36 | 14,623,400 |
| 2022-03-03 | 49,500.00 | 49,900.00 | 49,150.00 | 49,650.00 | 22,971.56 | 16,242,000 |
| 2022-03-02 | 50,100.00 | 50,100.00 | 49,200.00 | 49,200.00 | 22,763.36 | 37,544,800 |
| 2022-03-01 | 50,700.00 | 50,700.00 | 50,100.00 | 50,300.00 | 23,272.29 | 14,101,800 |
| 2022-02-28 | 50,500.00 | 50,900.00 | 50,200.00 | 50,400.00 | 23,318.56 | 15,130,200 |
| 2022-02-25 | 51,000.00 | 51,300.00 | 50,500.00 | 50,700.00 | 23,457.36 | 13,331,800 |
| 2022-02-24 | 51,500.00 | 51,900.00 | 49,800.00 | 50,500.00 | 23,364.83 | 33,605,602 |
| 2022-02-23 | 51,700.00 | 52,200.00 | 51,400.00 | 51,700.00 | 23,920.03 | 13,546,600 |
| 2022-02-22 | 51,000.00 | 51,700.00 | 50,600.00 | 51,400.00 | 23,781.23 | 21,665,600 |
| 2022-02-21 | 51,600.00 | 51,700.00 | 50,800.00 | 51,500.00 | 23,827.50 | 24,402,800 |
| 2022-02-18 | 51,700.00 | 52,000.00 | 51,500.00 | 51,600.00 | 23,873.77 | 13,245,200 |
| 2022-02-17 | 51,600.00 | 52,500.00 | 51,600.00 | 52,200.00 | 24,151.37 | 15,980,000 |
| 2022-02-16 | 52,200.00 | 52,200.00 | 51,500.00 | 51,600.00 | 23,873.77 | 13,308,800 |
| 2022-02-15 | 51,600.00 | 52,100.00 | 51,300.00 | 51,800.00 | 23,966.30 | 24,165,600 |
| 2022-02-14 | 53,200.00 | 53,200.00 | 51,500.00 | 51,500.00 | 23,827.50 | 43,235,680 |
| 2022-02-11 | 53,500.00 | 53,800.00 | 53,000.00 | 53,700.00 | 24,845.37 | 15,775,600 |
| 2022-02-10 | 53,600.00 | 54,200.00 | 53,100.00 | 53,600.00 | 24,799.11 | 22,869,600 |
| 2022-02-09 | 54,000.00 | 54,900.00 | 53,600.00 | 53,600.00 | 24,799.11 | 39,268,282 |
| 2022-02-08 | 52,800.00 | 54,300.00 | 52,800.00 | 53,800.00 | 24,891.64 | 34,449,000 |
| 2022-02-07 | 53,700.00 | 53,800.00 | 52,800.00 | 52,800.00 | 24,428.97 | 20,920,000 |
| 2022-01-28 | 51,900.00 | 53,000.00 | 51,600.00 | 52,800.00 | 24,428.97 | 20,665,800 |
| 2022-01-27 | 52,000.00 | 52,700.00 | 51,500.00 | 51,900.00 | 24,012.57 | 25,248,000 |
| 2022-01-26 | 52,400.00 | 53,300.00 | 52,000.00 | 52,400.00 | 24,243.90 | 31,402,000 |
| 2022-01-25 | 51,200.00 | 52,100.00 | 51,000.00 | 51,900.00 | 24,012.57 | 36,966,398 |
| 2022-01-24 | 49,950.00 | 51,400.00 | 49,800.00 | 50,300.00 | 23,272.29 | 34,688,800 |
| 2022-01-21 | 49,000.00 | 50,800.00 | 48,900.00 | 49,800.00 | 23,040.96 | 23,503,200 |
| 2022-01-20 | 48,650.00 | 49,400.00 | 48,600.00 | 48,850.00 | 22,601.42 | 18,698,400 |
| 2022-01-19 | 49,000.00 | 49,400.00 | 48,800.00 | 48,850.00 | 22,601.42 | 10,363,800 |
| 2022-01-18 | 48,600.00 | 49,450.00 | 48,500.00 | 48,750.00 | 22,555.16 | 19,241,400 |
| 2022-01-17 | 49,700.00 | 50,500.00 | 48,600.00 | 48,600.00 | 22,485.76 | 23,558,600 |
| 2022-01-14 | 50,000.00 | 50,400.00 | 49,500.00 | 49,750.00 | 23,017.83 | 11,546,000 |
| 2022-01-13 | 50,900.00 | 51,800.00 | 50,200.00 | 50,500.00 | 23,364.83 | 29,689,600 |
| 2022-01-12 | 48,450.00 | 50,400.00 | 48,400.00 | 50,400.00 | 23,318.56 | 24,188,200 |
| 2022-01-11 | 48,900.00 | 49,100.00 | 48,400.00 | 48,450.00 | 22,416.36 | 19,645,600 |
| 2022-01-10 | 49,500.00 | 49,600.00 | 48,650.00 | 48,650.00 | 22,508.89 | 21,657,800 |
| 2022-01-07 | 49,900.00 | 50,100.00 | 49,400.00 | 49,450.00 | 22,879.03 | 16,250,400 |
| 2022-01-06 | 50,200.00 | 50,400.00 | 49,600.00 | 49,900.00 | 23,087.23 | 22,614,600 |
| 2022-01-05 | 50,900.00 | 51,200.00 | 50,300.00 | 50,500.00 | 23,364.83 | 22,364,000 |
| 2022-01-04 | 50,500.00 | 51,200.00 | 50,300.00 | 50,900.00 | 23,549.90 | 24,108,200 |
| 2021-12-31 | 49,500.00 | 50,500.00 | 49,450.00 | 50,000.00 | 23,133.49 | 19,840,000 |
| 2021-12-30 | 49,200.00 | 49,750.00 | 49,000.00 | 49,300.00 | 22,809.62 | 12,078,200 |
| 2021-12-29 | 49,150.00 | 49,650.00 | 49,000.00 | 49,100.00 | 22,717.09 | 15,141,600 |
| 2021-12-28 | 49,250.00 | 49,350.00 | 48,700.00 | 49,150.00 | 22,740.22 | 19,092,200 |
| 2021-12-27 | 49,400.00 | 49,400.00 | 48,500.00 | 48,850.00 | 22,601.42 | 16,936,000 |
| 2021-12-24 | 47,450.00 | 49,150.00 | 47,450.00 | 48,900.00 | 22,624.56 | 15,791,200 |
| 2021-12-23 | 48,850.00 | 48,850.00 | 47,300.00 | 47,350.00 | 21,907.42 | 28,150,600 |
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.