Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 34,100.00 | 35,350.00 | 34,000.00 | 35,350.00 | 33,728.73 | 27,044,199 |
| 2025-08-01 | 34,150.00 | 34,700.00 | 34,050.00 | 34,100.00 | 32,536.06 | 22,932,930 |
| 2025-07-31 | 34,600.00 | 35,000.00 | 33,800.00 | 34,000.00 | 32,440.65 | 30,528,080 |
| 2025-07-30 | 34,150.00 | 34,600.00 | 33,700.00 | 34,500.00 | 32,917.71 | 33,707,262 |
| 2025-07-29 | 35,750.00 | 35,750.00 | 33,900.00 | 33,900.00 | 32,345.23 | 59,504,809 |
| 2025-07-28 | 35,250.00 | 35,850.00 | 35,200.00 | 35,600.00 | 33,967.26 | 33,735,461 |
| 2025-07-25 | 35,100.00 | 35,200.00 | 34,950.00 | 35,200.00 | 33,585.61 | 19,158,721 |
| 2025-07-24 | 35,050.00 | 35,600.00 | 34,950.00 | 35,050.00 | 33,442.49 | 19,490,551 |
| 2025-07-23 | 35,400.00 | 35,450.00 | 34,900.00 | 35,000.00 | 33,394.78 | 28,792,740 |
| 2025-07-22 | 35,150.00 | 35,450.00 | 34,900.00 | 35,350.00 | 33,728.73 | 28,701,000 |
| 2025-07-21 | 36,300.00 | 36,500.00 | 35,350.00 | 35,450.00 | 33,824.14 | 25,047,381 |
| 2025-07-18 | 35,150.00 | 36,500.00 | 35,050.00 | 36,250.00 | 34,587.45 | 38,505,770 |
| 2025-07-17 | 35,400.00 | 35,600.00 | 35,100.00 | 35,150.00 | 33,537.90 | 18,369,699 |
| 2025-07-16 | 34,800.00 | 35,450.00 | 34,600.00 | 35,250.00 | 33,633.32 | 26,131,971 |
| 2025-07-15 | 35,150.00 | 35,750.00 | 34,800.00 | 34,800.00 | 33,203.95 | 26,857,680 |
| 2025-07-14 | 34,950.00 | 35,100.00 | 34,300.00 | 35,100.00 | 33,490.20 | 21,280,641 |
| 2025-07-11 | 34,800.00 | 35,500.00 | 34,800.00 | 34,950.00 | 33,347.08 | 21,728,561 |
| 2025-07-10 | 34,900.00 | 35,000.00 | 34,650.00 | 34,800.00 | 33,203.95 | 16,362,740 |
| 2025-07-09 | 35,450.00 | 35,600.00 | 34,700.00 | 34,900.00 | 33,299.37 | 35,398,641 |
| 2025-07-08 | 35,300.00 | 35,550.00 | 35,100.00 | 35,300.00 | 33,681.02 | 29,726,400 |
| 2025-07-07 | 35,200.00 | 35,450.00 | 35,100.00 | 35,300.00 | 33,681.02 | 15,621,910 |
| 2025-07-04 | 34,850.00 | 35,000.00 | 34,650.00 | 34,950.00 | 33,347.08 | 12,519,490 |
| 2025-07-03 | 35,150.00 | 35,300.00 | 34,800.00 | 34,850.00 | 33,251.66 | 32,348,619 |
| 2025-07-02 | 34,500.00 | 35,100.00 | 34,450.00 | 35,000.00 | 33,394.78 | 33,644,688 |
| 2025-07-01 | 34,200.00 | 34,550.00 | 34,050.00 | 34,400.00 | 32,822.30 | 24,758,789 |
| 2025-06-30 | 34,100.00 | 34,700.00 | 34,000.00 | 34,200.00 | 32,631.47 | 17,436,529 |
| 2025-06-27 | 34,100.00 | 34,250.00 | 33,850.00 | 33,950.00 | 32,392.94 | 20,739,811 |
| 2025-06-26 | 34,000.00 | 34,450.00 | 33,800.00 | 34,050.00 | 32,488.35 | 31,822,080 |
| 2025-06-25 | 34,150.00 | 34,250.00 | 33,800.00 | 33,800.00 | 32,249.82 | 35,585,273 |
| 2025-06-24 | 34,050.00 | 34,750.00 | 33,700.00 | 34,000.00 | 32,440.65 | 33,673,641 |
| 2025-06-23 | 33,600.00 | 34,000.00 | 33,400.00 | 33,800.00 | 32,249.82 | 22,712,170 |
| 2025-06-20 | 34,200.00 | 34,850.00 | 33,900.00 | 34,000.00 | 32,440.65 | 23,312,961 |
| 2025-06-19 | 32,800.00 | 34,000.00 | 32,800.00 | 34,000.00 | 32,440.65 | 25,189,971 |
| 2025-06-18 | 32,400.00 | 33,350.00 | 32,200.00 | 32,800.00 | 31,295.68 | 26,925,830 |
| 2025-06-17 | 32,550.00 | 32,600.00 | 32,050.00 | 32,400.00 | 30,914.03 | 39,773,352 |
| 2025-06-16 | 31,000.00 | 32,350.00 | 30,950.00 | 32,300.00 | 30,818.61 | 27,114,170 |
| 2025-06-13 | 30,700.00 | 31,500.00 | 30,500.00 | 31,200.00 | 29,769.06 | 30,218,430 |
| 2025-06-12 | 30,350.00 | 31,150.00 | 30,250.00 | 30,950.00 | 29,530.53 | 25,661,359 |
| 2025-06-11 | 30,350.00 | 30,350.00 | 29,950.00 | 30,100.00 | 28,719.51 | 7,730,570 |
| 2025-06-10 | 29,950.00 | 30,500.00 | 29,850.00 | 30,050.00 | 28,671.81 | 17,066,400 |
| 2025-06-09 | 30,300.00 | 30,450.00 | 29,750.00 | 29,750.00 | 28,385.56 | 21,609,699 |
| 2025-06-06 | 31,000.00 | 31,000.00 | 30,300.00 | 30,300.00 | 28,910.34 | 30,236,359 |
| 2025-06-05 | 31,350.00 | 31,600.00 | 31,050.00 | 31,100.00 | 29,673.65 | 16,058,920 |
| 2025-06-04 | 31,700.00 | 31,700.00 | 31,200.00 | 31,350.00 | 29,912.18 | 17,248,990 |
| 2025-06-03 | 30,900.00 | 31,900.00 | 30,900.00 | 31,600.00 | 30,150.72 | 24,094,820 |
| 2025-06-02 | 30,400.00 | 30,950.00 | 30,200.00 | 30,850.00 | 29,435.11 | 14,370,610 |
| 2025-05-30 | 30,800.00 | 30,800.00 | 30,450.00 | 30,450.00 | 29,053.46 | 10,871,060 |
| 2025-05-29 | 30,500.00 | 30,800.00 | 30,300.00 | 30,800.00 | 29,387.41 | 19,549,891 |
| 2025-05-28 | 30,700.00 | 30,800.00 | 30,250.00 | 30,500.00 | 29,101.17 | 19,391,070 |
| 2025-05-27 | 30,600.00 | 31,250.00 | 30,350.00 | 30,600.00 | 29,196.58 | 23,409,090 |
| 2025-05-26 | 30,150.00 | 30,350.00 | 29,500.00 | 30,350.00 | 28,958.05 | 32,849,879 |
| 2025-05-23 | 30,550.00 | 30,600.00 | 29,800.00 | 30,150.00 | 28,767.22 | 30,872,619 |
| 2025-05-22 | 30,650.00 | 31,200.00 | 30,300.00 | 30,500.00 | 29,101.17 | 30,662,740 |
| 2025-05-21 | 31,000.00 | 31,400.00 | 30,700.00 | 30,900.00 | 29,482.82 | 25,144,240 |
| 2025-05-20 | 29,500.00 | 31,100.00 | 29,500.00 | 30,950.00 | 29,530.53 | 50,869,922 |
| 2025-05-19 | 29,200.00 | 29,950.00 | 29,100.00 | 29,500.00 | 28,147.03 | 22,142,420 |
| 2025-05-16 | 29,900.00 | 29,900.00 | 29,250.00 | 29,450.00 | 28,099.32 | 23,149,631 |
| 2025-05-15 | 29,900.00 | 30,200.00 | 29,550.00 | 29,900.00 | 28,528.69 | 20,151,311 |
| 2025-05-14 | 29,350.00 | 30,500.00 | 29,300.00 | 29,850.00 | 28,480.98 | 21,172,990 |
| 2025-05-13 | 29,500.00 | 29,700.00 | 29,150.00 | 29,400.00 | 28,051.62 | 28,515,330 |
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.