Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 49,300.00 | 49,500.00 | 48,300.00 | 48,900.00 | 22,624.56 | 27,054,600 |
| 2021-12-21 | 49,500.00 | 49,700.00 | 49,200.00 | 49,250.00 | 22,786.49 | 15,161,400 |
| 2021-12-20 | 49,850.00 | 50,000.00 | 49,350.00 | 49,500.00 | 22,902.16 | 24,101,560 |
| 2021-12-17 | 50,000.00 | 50,100.00 | 49,800.00 | 49,850.00 | 23,064.09 | 34,720,000 |
| 2021-12-16 | 50,500.00 | 50,500.00 | 49,850.00 | 49,850.00 | 23,064.09 | 12,950,600 |
| 2021-12-15 | 50,300.00 | 50,800.00 | 49,950.00 | 50,200.00 | 23,226.03 | 15,195,600 |
| 2021-12-14 | 50,000.00 | 50,800.00 | 49,850.00 | 50,100.00 | 23,179.76 | 18,431,400 |
| 2021-12-13 | 50,300.00 | 50,400.00 | 49,950.00 | 50,000.00 | 23,133.49 | 17,611,200 |
| 2021-12-10 | 50,500.00 | 50,900.00 | 50,100.00 | 50,200.00 | 23,226.03 | 16,684,200 |
| 2021-12-09 | 50,000.00 | 50,400.00 | 49,850.00 | 50,400.00 | 23,318.56 | 12,447,200 |
| 2021-12-08 | 50,200.00 | 50,800.00 | 49,900.00 | 50,000.00 | 23,133.49 | 16,051,400 |
| 2021-12-07 | 49,600.00 | 50,300.00 | 49,350.00 | 50,000.00 | 23,133.49 | 19,383,400 |
| 2021-12-06 | 50,300.00 | 51,000.00 | 48,650.00 | 49,000.00 | 22,670.82 | 46,483,398 |
| 2021-12-03 | 52,000.00 | 52,200.00 | 50,200.00 | 50,200.00 | 23,226.03 | 32,269,200 |
| 2021-12-02 | 52,400.00 | 52,600.00 | 51,700.00 | 51,700.00 | 23,920.03 | 19,248,000 |
| 2021-12-01 | 51,600.00 | 52,400.00 | 51,500.00 | 52,400.00 | 24,243.90 | 23,430,600 |
| 2021-11-30 | 53,100.00 | 53,100.00 | 51,500.00 | 51,800.00 | 23,966.30 | 50,667,602 |
| 2021-11-29 | 53,000.00 | 53,400.00 | 52,100.00 | 52,300.00 | 24,197.63 | 56,428,200 |
| 2021-11-26 | 55,100.00 | 55,500.00 | 53,900.00 | 54,000.00 | 24,984.17 | 43,768,602 |
| 2021-11-25 | 56,000.00 | 56,000.00 | 54,700.00 | 54,900.00 | 25,400.58 | 42,553,398 |
| 2021-11-24 | 52,600.00 | 55,700.00 | 52,300.00 | 55,500.00 | 25,678.18 | 104,743,796 |
| 2021-11-23 | 53,400.00 | 53,500.00 | 52,400.00 | 52,600.00 | 24,336.44 | 28,232,200 |
| 2021-11-22 | 52,300.00 | 54,800.00 | 52,300.00 | 53,100.00 | 24,567.77 | 48,663,000 |
| 2021-11-19 | 51,800.00 | 53,400.00 | 51,200.00 | 52,300.00 | 24,197.63 | 62,038,800 |
| 2021-11-18 | 52,000.00 | 52,200.00 | 51,400.00 | 51,500.00 | 23,827.50 | 25,971,600 |
| 2021-11-17 | 52,000.00 | 52,400.00 | 51,700.00 | 52,200.00 | 24,151.37 | 24,445,400 |
| 2021-11-16 | 52,000.00 | 52,900.00 | 51,600.00 | 52,000.00 | 24,058.83 | 28,273,000 |
| 2021-11-15 | 52,800.00 | 53,000.00 | 51,900.00 | 52,000.00 | 24,058.83 | 28,066,400 |
| 2021-11-12 | 51,400.00 | 52,700.00 | 51,100.00 | 52,500.00 | 24,290.17 | 25,774,800 |
| 2021-11-11 | 51,700.00 | 52,400.00 | 50,700.00 | 51,500.00 | 23,827.50 | 44,149,200 |
| 2021-11-10 | 52,600.00 | 52,700.00 | 51,600.00 | 51,700.00 | 23,920.03 | 40,597,398 |
| 2021-11-09 | 53,000.00 | 53,300.00 | 52,300.00 | 52,300.00 | 24,197.63 | 43,539,200 |
| 2021-11-08 | 52,800.00 | 53,300.00 | 52,300.00 | 52,600.00 | 24,336.44 | 42,577,602 |
| 2021-11-05 | 53,500.00 | 53,500.00 | 52,700.00 | 53,000.00 | 24,521.50 | 27,377,200 |
| 2021-11-04 | 53,700.00 | 54,200.00 | 52,800.00 | 53,300.00 | 24,660.30 | 37,959,200 |
| 2021-11-03 | 52,300.00 | 54,200.00 | 52,000.00 | 53,700.00 | 24,845.37 | 81,431,796 |
| 2021-11-02 | 51,800.00 | 51,800.00 | 51,500.00 | 51,600.00 | 23,873.77 | 30,936,400 |
| 2021-11-01 | 51,700.00 | 52,500.00 | 51,500.00 | 51,600.00 | 23,873.77 | 50,836,000 |
| 2021-10-29 | 51,900.00 | 52,000.00 | 51,300.00 | 51,600.00 | 23,873.77 | 25,548,800 |
| 2021-10-28 | 52,000.00 | 52,100.00 | 51,500.00 | 51,800.00 | 23,966.30 | 32,717,200 |
| 2021-10-27 | 51,200.00 | 51,800.00 | 50,900.00 | 51,500.00 | 23,827.50 | 45,342,398 |
| 2021-10-26 | 50,400.00 | 51,000.00 | 49,950.00 | 51,000.00 | 23,596.16 | 42,688,602 |
| 2021-10-25 | 52,100.00 | 52,100.00 | 50,800.00 | 50,900.00 | 23,549.90 | 59,472,422 |
| 2021-10-22 | 52,900.00 | 53,000.00 | 52,200.00 | 52,300.00 | 24,197.63 | 24,513,000 |
| 2021-10-21 | 54,000.00 | 54,000.00 | 52,900.00 | 52,900.00 | 24,475.24 | 31,198,600 |
| 2021-10-20 | 52,800.00 | 53,900.00 | 52,500.00 | 53,200.00 | 24,614.04 | 46,264,602 |
← NewerPage 21 of 21 · 1,246 trading days
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.