Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 26,100.00 | 26,150.00 | 25,750.00 | 25,900.00 | 24,712.14 | 16,412,900 |
| 2025-02-10 | 25,750.00 | 26,250.00 | 25,450.00 | 25,750.00 | 24,569.02 | 30,082,900 |
| 2025-02-07 | 25,450.00 | 25,800.00 | 25,200.00 | 25,750.00 | 24,569.02 | 26,974,881 |
| 2025-02-06 | 24,900.00 | 25,500.00 | 24,800.00 | 25,200.00 | 24,044.24 | 40,507,801 |
| 2025-02-05 | 24,850.00 | 24,900.00 | 24,550.00 | 24,700.00 | 23,567.17 | 9,819,701 |
| 2025-02-04 | 24,350.00 | 24,700.00 | 24,300.00 | 24,650.00 | 23,519.47 | 20,245,600 |
| 2025-02-03 | 24,500.00 | 24,700.00 | 24,250.00 | 24,250.00 | 23,137.81 | 12,611,800 |
| 2025-01-24 | 24,800.00 | 24,850.00 | 24,650.00 | 24,750.00 | 23,614.88 | 11,330,500 |
| 2025-01-23 | 24,350.00 | 24,850.00 | 24,250.00 | 24,600.00 | 23,471.76 | 27,232,000 |
| 2025-01-22 | 24,450.00 | 24,450.00 | 24,150.00 | 24,200.00 | 23,090.11 | 13,909,200 |
| 2025-01-21 | 24,400.00 | 24,500.00 | 24,150.00 | 24,200.00 | 23,090.11 | 8,439,900 |
| 2025-01-20 | 24,400.00 | 24,500.00 | 24,250.00 | 24,400.00 | 23,280.93 | 13,279,000 |
| 2025-01-17 | 23,850.00 | 24,400.00 | 23,750.00 | 24,400.00 | 23,280.93 | 10,306,550 |
| 2025-01-16 | 23,850.00 | 23,950.00 | 23,600.00 | 23,850.00 | 22,756.16 | 8,713,000 |
| 2025-01-15 | 23,800.00 | 23,900.00 | 23,650.00 | 23,700.00 | 22,613.04 | 7,076,900 |
| 2025-01-14 | 23,550.00 | 23,750.00 | 23,500.00 | 23,600.00 | 22,517.62 | 5,054,100 |
| 2025-01-13 | 23,200.00 | 23,800.00 | 23,150.00 | 23,800.00 | 22,708.45 | 8,004,200 |
| 2025-01-10 | 24,000.00 | 24,000.00 | 23,400.00 | 23,400.00 | 22,326.80 | 6,657,100 |
| 2025-01-09 | 24,050.00 | 24,050.00 | 23,750.00 | 23,950.00 | 22,851.57 | 6,159,600 |
| 2025-01-08 | 23,800.00 | 24,300.00 | 23,650.00 | 23,950.00 | 22,851.57 | 12,801,000 |
| 2025-01-07 | 23,900.00 | 23,900.00 | 23,550.00 | 23,650.00 | 22,565.33 | 8,254,000 |
| 2025-01-06 | 23,600.00 | 23,850.00 | 23,500.00 | 23,600.00 | 22,517.62 | 8,175,100 |
| 2025-01-03 | 24,350.00 | 24,350.00 | 23,600.00 | 23,600.00 | 22,517.62 | 24,408,400 |
| 2025-01-02 | 24,650.00 | 24,700.00 | 24,300.00 | 24,350.00 | 23,233.23 | 12,334,500 |
| 2024-12-31 | 24,350.00 | 24,650.00 | 24,350.00 | 24,650.00 | 23,519.47 | 12,111,500 |
| 2024-12-30 | 24,750.00 | 24,750.00 | 24,350.00 | 24,400.00 | 23,280.93 | 17,581,199 |
| 2024-12-27 | 24,500.00 | 24,900.00 | 24,450.00 | 24,600.00 | 23,471.76 | 17,282,850 |
| 2024-12-26 | 24,500.00 | 24,550.00 | 24,300.00 | 24,350.00 | 23,233.23 | 16,412,350 |
| 2024-12-25 | 24,000.00 | 24,900.00 | 23,950.00 | 24,450.00 | 23,328.64 | 22,484,760 |
| 2024-12-24 | 24,050.00 | 24,050.00 | 23,800.00 | 24,000.00 | 22,899.28 | 10,919,380 |
| 2024-12-23 | 24,000.00 | 24,050.00 | 23,800.00 | 23,900.00 | 22,803.87 | 7,902,800 |
| 2024-12-20 | 23,850.00 | 23,950.00 | 23,800.00 | 23,800.00 | 22,708.45 | 9,341,750 |
| 2024-12-19 | 24,000.00 | 24,050.00 | 23,750.00 | 23,750.00 | 22,660.74 | 18,864,391 |
| 2024-12-18 | 24,250.00 | 24,300.00 | 24,100.00 | 24,200.00 | 23,090.11 | 30,364,010 |
| 2024-12-17 | 24,400.00 | 24,400.00 | 24,150.00 | 24,200.00 | 23,090.11 | 19,221,400 |
| 2024-12-16 | 24,300.00 | 24,400.00 | 24,100.00 | 24,300.00 | 23,185.52 | 13,385,140 |
| 2024-12-13 | 24,300.00 | 24,550.00 | 24,100.00 | 24,350.00 | 23,233.23 | 15,732,500 |
| 2024-12-12 | 24,200.00 | 24,500.00 | 24,150.00 | 24,250.00 | 23,137.81 | 18,554,600 |
| 2024-12-11 | 24,050.00 | 24,300.00 | 24,000.00 | 24,150.00 | 23,042.40 | 10,641,200 |
| 2024-12-10 | 24,050.00 | 24,200.00 | 24,000.00 | 24,050.00 | 22,946.99 | 8,221,400 |
| 2024-12-09 | 24,100.00 | 24,300.00 | 23,950.00 | 24,150.00 | 23,042.40 | 8,318,200 |
| 2024-12-06 | 24,200.00 | 24,250.00 | 23,950.00 | 24,150.00 | 23,042.40 | 17,444,760 |
| 2024-12-05 | 23,450.00 | 24,200.00 | 23,350.00 | 24,200.00 | 23,090.11 | 17,651,199 |
| 2024-12-04 | 23,450.00 | 23,600.00 | 23,400.00 | 23,450.00 | 22,374.50 | 8,491,302 |
| 2024-12-03 | 23,650.00 | 23,750.00 | 23,450.00 | 23,650.00 | 22,565.33 | 10,358,700 |
| 2024-12-02 | 23,700.00 | 23,700.00 | 23,400.00 | 23,650.00 | 22,565.33 | 7,071,301 |
| 2024-11-29 | 23,500.00 | 23,600.00 | 23,350.00 | 23,600.00 | 22,517.62 | 10,974,400 |
| 2024-11-28 | 23,650.00 | 23,700.00 | 23,400.00 | 23,600.00 | 22,517.62 | 9,790,900 |
| 2024-11-27 | 23,500.00 | 23,600.00 | 23,350.00 | 23,500.00 | 22,422.21 | 9,728,200 |
| 2024-11-26 | 23,500.00 | 23,700.00 | 23,450.00 | 23,550.00 | 22,469.92 | 14,264,400 |
| 2024-11-25 | 23,500.00 | 23,600.00 | 23,400.00 | 23,500.00 | 22,422.21 | 11,738,600 |
| 2024-11-22 | 23,200.00 | 23,550.00 | 23,150.00 | 23,500.00 | 22,422.21 | 33,053,602 |
| 2024-11-21 | 22,800.00 | 23,200.00 | 22,600.00 | 23,200.00 | 22,135.97 | 11,574,400 |
| 2024-11-20 | 22,300.00 | 22,850.00 | 22,250.00 | 22,850.00 | 21,802.02 | 10,279,500 |
| 2024-11-19 | 22,550.00 | 22,550.00 | 22,200.00 | 22,400.00 | 21,372.66 | 8,502,100 |
| 2024-11-18 | 22,400.00 | 22,700.00 | 22,200.00 | 22,450.00 | 21,420.37 | 12,312,400 |
| 2024-11-15 | 22,800.00 | 22,800.00 | 22,400.00 | 22,450.00 | 21,420.37 | 15,154,100 |
| 2024-11-14 | 23,000.00 | 23,050.00 | 22,750.00 | 22,800.00 | 21,754.32 | 9,866,600 |
| 2024-11-13 | 23,000.00 | 23,150.00 | 22,700.00 | 23,150.00 | 22,088.26 | 16,466,900 |
| 2024-11-12 | 23,400.00 | 23,400.00 | 22,900.00 | 23,050.00 | 21,992.85 | 22,626,100 |
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.